KissMeData/011320/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185500	448279990	5040	5040	5040	5040	949
3	20231214	185400	448279990	5040	5040	5040	5040	0
4	20231214	185300	448279990	5040	5040	5040	5040	0
5	20231214	185200	448279990	5040	5040	5040	5040	0
6	20231214	185100	448279990	5040	5040	5040	5040	0
7	20231214	185000	448279990	5040	5040	5040	5040	0
8	20231214	184900	448279990	5040	5040	5040	5040	0
9	20231214	184800	448279990	5040	5040	5040	5040	0
10	20231214	184700	448279990	5040	5040	5040	5040	0
11	20231214	184600	448279990	5040	5040	5040	5040	0
12	20231214	184500	448279990	5040	5040	5040	5040	0
13	20231214	184400	448279990	5040	5040	5040	5040	0
14	20231214	184300	448279990	5040	5040	5040	5040	0
15	20231214	184200	448279990	5040	5040	5040	5040	0
16	20231214	184100	448279990	5040	5040	5040	5040	0
17	20231214	184000	448279990	5040	5040	5040	5040	0
18	20231214	183900	448279990	5040	5040	5040	5040	0
19	20231214	183800	448279990	5040	5040	5040	5040	0
20	20231214	183700	448279990	5040	5040	5040	5040	0
21	20231214	183600	448279990	5040	5040	5040	5040	0
22	20231214	183500	448279990	5040	5040	5040	5040	0
23	20231214	183400	448279990	5040	5040	5040	5040	0
24	20231214	183300	448279990	5040	5040	5040	5040	0
25	20231214	183200	448279990	5040	5040	5040	5040	0
26	20231214	183100	448279990	5040	5040	5040	5040	0
27	20231214	183000	448279990	5040	5040	5040	5040	0
28	20231214	182900	448279990	5040	5040	5040	5040	0
29	20231214	182800	448279990	5040	5040	5040	5040	0
30	20231214	182700	448279990	5040	5040	5040	5040	0
31	20231214	182600	448279990	5040	5040	5040	5040	0
32	20231214	182500	448279990	5040	5040	5040	5040	949
33	20231214	182400	448279990	5040	5040	5040	5040	0
34	20231214	182300	448279990	5040	5040	5040	5040	0
35	20231214	182200	448279990	5040	5040	5040	5040	0
36	20231214	182100	448279990	5040	5040	5040	5040	0
37	20231214	182000	448279990	5040	5040	5040	5040	0
38	20231214	181900	448279990	5040	5040	5040	5040	0
39	20231214	181800	448279990	5040	5040	5040	5040	0
40	20231214	181700	448279990	5040	5040	5040	5040	0
41	20231214	181600	448279990	5040	5040	5040	5040	0
42	20231214	181500	448279990	5040	5040	5040	5040	0
43	20231214	181400	448279990	5040	5040	5040	5040	0
44	20231214	181300	448279990	5040	5040	5040	5040	0
45	20231214	181200	448279990	5040	5040	5040	5040	0
46	20231214	181100	448279990	5040	5040	5040	5040	0
47	20231214	181000	448279990	5040	5040	5040	5040	0
48	20231214	180900	448279990	5040	5040	5040	5040	0
49	20231214	180800	448279990	5040	5040	5040	5040	0
50	20231214	180700	448279990	5040	5040	5040	5040	0
51	20231214	180600	448279990	5040	5040	5040	5040	0
52	20231214	180500	448279990	5040	5040	5040	5040	0
53	20231214	180400	448279990	5040	5040	5040	5040	0
54	20231214	180300	448279990	5040	5040	5040	5040	0
55	20231214	180200	448279990	5040	5040	5040	5040	0
56	20231214	180100	448279990	5040	5040	5040	5040	0
57	20231214	180000	448279990	5040	5040	5040	5040	0
58	20231214	175900	448279990	5040	5040	5040	5040	0
59	20231214	175800	448279990	5040	5040	5040	5040	0
60	20231214	175700	448279990	5040	5040	5040	5040	0
61	20231214	175600	448279990	5040	5040	5040	5040	0
62	20231214	175500	448279990	5040	5040	5040	5040	949
63	20231214	175400	448279990	5040	5040	5040	5040	0
64	20231214	175300	448279990	5040	5040	5040	5040	0
65	20231214	175200	448279990	5040	5040	5040	5040	0
66	20231214	175100	448279990	5040	5040	5040	5040	0
67	20231214	175000	448279990	5040	5040	5040	5040	0
68	20231214	174900	448279990	5040	5040	5040	5040	0
69	20231214	174800	448279990	5040	5040	5040	5040	0
70	20231214	174700	448279990	5040	5040	5040	5040	0
71	20231214	174600	448279990	5040	5040	5040	5040	0
72	20231214	174500	448279990	5040	5040	5040	5040	0
73	20231214	174400	448279990	5040	5040	5040	5040	0
74	20231214	174300	448279990	5040	5040	5040	5040	0
75	20231214	174200	448279990	5040	5040	5040	5040	0
76	20231214	174100	448279990	5040	5040	5040	5040	0
77	20231214	174000	448279990	5040	5040	5040	5040	0
78	20231214	173900	448279990	5040	5040	5040	5040	0
79	20231214	173800	448279990	5040	5040	5040	5040	0
80	20231214	173700	448279990	5040	5040	5040	5040	0
81	20231214	173600	448279990	5040	5040	5040	5040	0
82	20231214	173500	448279990	5040	5040	5040	5040	0
83	20231214	173400	448279990	5040	5040	5040	5040	0
84	20231214	173300	448279990	5040	5040	5040	5040	0
85	20231214	173200	448279990	5040	5040	5040	5040	0
86	20231214	173100	448279990	5040	5040	5040	5040	0
87	20231214	173000	448279990	5040	5040	5040	5040	0
88	20231214	172900	448279990	5040	5040	5040	5040	0
89	20231214	172800	448279990	5040	5040	5040	5040	0
90	20231214	172700	448279990	5040	5040	5040	5040	0
91	20231214	172600	448279990	5040	5040	5040	5040	0
92	20231214	172500	448279990	5040	5040	5040	5040	949
93	20231214	172400	448279990	5040	5040	5040	5040	0
94	20231214	172300	448279990	5040	5040	5040	5040	0
95	20231214	172200	448279990	5040	5040	5040	5040	0
96	20231214	172100	448279990	5040	5040	5040	5040	0
97	20231214	172000	448279990	5040	5040	5040	5040	0
98	20231214	171900	448279990	5040	5040	5040	5040	0
99	20231214	171800	448279990	5040	5040	5040	5040	0
100	20231214	171700	448279990	5040	5040	5040	5040	0
101	20231214	171600	448279990	5040	5040	5040	5040	0
102	20231214	171500	448279990	5040	5040	5040	5040	0
103	20231214	171400	448279990	5040	5040	5040	5040	0
104	20231214	171300	448279990	5040	5040	5040	5040	0
105	20231214	171200	448279990	5040	5040	5040	5040	0
106	20231214	171100	448279990	5040	5040	5040	5040	0
107	20231214	171000	448279990	5040	5040	5040	5040	0
108	20231214	170900	448279990	5040	5040	5040	5040	0
109	20231214	170800	448279990	5040	5040	5040	5040	0
110	20231214	170700	448279990	5040	5040	5040	5040	0
111	20231214	170600	448279990	5040	5040	5040	5040	0
112	20231214	170500	448279990	5040	5040	5040	5040	0
113	20231214	170400	448279990	5040	5040	5040	5040	0
114	20231214	170300	448279990	5040	5040	5040	5040	0
115	20231214	170200	448279990	5040	5040	5040	5040	0
116	20231214	170100	448279990	5040	5040	5040	5040	0
117	20231214	170000	448279990	5040	5040	5040	5040	0
118	20231214	165900	448279990	5040	5040	5040	5040	0
119	20231214	165800	448279990	5040	5040	5040	5040	0
120	20231214	165700	448279990	5040	5040	5040	5040	0
121	20231214	165600	448279990	5040	5040	5040	5040	0
122	20231214	165500	448279990	5040	5040	5040	5040	949
123	20231214	165400	448279990	5040	5040	5040	5040	0
124	20231214	165300	448279990	5040	5040	5040	5040	0
125	20231214	165200	448279990	5040	5040	5040	5040	0
126	20231214	165100	448279990	5040	5040	5040	5040	0
127	20231214	165000	448279990	5040	5040	5040	5040	0
128	20231214	164900	448279990	5040	5040	5040	5040	0
129	20231214	164800	448279990	5040	5040	5040	5040	0
130	20231214	164700	448279990	5040	5040	5040	5040	0
131	20231214	164600	448279990	5040	5040	5040	5040	0
132	20231214	164500	448279990	5040	5040	5040	5040	0
133	20231214	164400	448279990	5040	5040	5040	5040	0
134	20231214	164300	448279990	5040	5040	5040	5040	0
135	20231214	164200	448279990	5040	5040	5040	5040	0
136	20231214	164100	448279990	5040	5040	5040	5040	0
137	20231214	164000	448279990	5040	5040	5040	5040	0
138	20231214	163900	448279990	5040	5040	5040	5040	0
139	20231214	163800	448279990	5040	5040	5040	5040	0
140	20231214	163700	448279990	5040	5040	5040	5040	0
141	20231214	163600	448279990	5040	5040	5040	5040	0
142	20231214	163500	448279990	5040	5040	5040	5040	0
143	20231214	163400	448279990	5040	5040	5040	5040	0
144	20231214	163300	448279990	5040	5040	5040	5040	0
145	20231214	163200	448279990	5040	5040	5040	5040	0
146	20231214	163100	448279990	5040	5040	5040	5040	0
147	20231214	163000	448279990	5040	5040	5040	5040	0
148	20231214	162900	448279990	5040	5040	5040	5040	0
149	20231214	162800	448279990	5040	5040	5040	5040	0
150	20231214	162700	448279990	5040	5040	5040	5040	0
151	20231214	162600	448279990	5040	5040	5040	5040	0
152	20231214	162500	448279990	5040	5040	5040	5040	949
153	20231214	162400	448279990	5040	5040	5040	5040	0
154	20231214	162300	448279990	5040	5040	5040	5040	0
155	20231214	162200	448279990	5040	5040	5040	5040	0
156	20231214	162100	448279990	5040	5040	5040	5040	0
157	20231214	162000	448279990	5040	5040	5040	5040	0
158	20231214	161900	448279990	5040	5040	5040	5040	0
159	20231214	161800	448279990	5040	5040	5040	5040	0
160	20231214	161700	448279990	5040	5040	5040	5040	0
161	20231214	161600	448279990	5040	5040	5040	5040	0
162	20231214	161500	448279990	5040	5040	5040	5040	0
163	20231214	161400	448279990	5040	5040	5040	5040	0
164	20231214	161300	448279990	5040	5040	5040	5040	0
165	20231214	161200	448279990	5040	5040	5040	5040	0
166	20231214	161100	448279990	5040	5040	5040	5040	0
167	20231214	161000	448279990	5040	5040	5040	5040	0
168	20231214	160900	448279990	5040	5040	5040	5040	0
169	20231214	160800	448279990	5040	5040	5040	5040	0
170	20231214	160700	448279990	5040	5040	5040	5040	0
171	20231214	160600	448279990	5040	5040	5040	5040	0
172	20231214	160500	448279990	5040	5040	5040	5040	0
173	20231214	160400	448279990	5040	5040	5040	5040	0
174	20231214	160300	448279990	5040	5040	5040	5040	0
175	20231214	160200	448279990	5040	5040	5040	5040	0
176	20231214	160100	448279990	5040	5040	5040	5040	0
177	20231214	160000	448279990	5040	5040	5040	5040	0
178	20231214	155900	448279990	5040	5040	5040	5040	0
179	20231214	155800	448279990	5040	5040	5040	5040	0
180	20231214	155700	448279990	5040	5040	5040	5040	0
181	20231214	155600	448279990	5040	5040	5040	5040	0
182	20231214	155500	448279990	5040	5040	5040	5040	949
183	20231214	155400	448279990	5040	5040	5040	5040	0
184	20231214	155300	448279990	5040	5040	5040	5040	0
185	20231214	155200	448279990	5040	5040	5040	5040	0
186	20231214	155100	448279990	5040	5040	5040	5040	0
187	20231214	155000	448279990	5040	5040	5040	5040	0
188	20231214	154900	448279990	5040	5040	5040	5040	0
189	20231214	154800	448279990	5040	5040	5040	5040	0
190	20231214	154700	448279990	5040	5040	5040	5040	0
191	20231214	154600	448279990	5040	5040	5040	5040	0
192	20231214	154500	448279990	5040	5040	5040	5040	0
193	20231214	154400	448279990	5040	5040	5040	5040	0
194	20231214	154300	448279990	5040	5040	5040	5040	0
195	20231214	154200	448279990	5040	5040	5040	5040	0
196	20231214	154100	448279990	5040	5040	5040	5040	0
197	20231214	154000	448279990	5040	5040	5040	5040	0
198	20231214	153900	448279990	5040	5040	5040	5040	0
199	20231214	153800	448279990	5040	5040	5040	5040	0
200	20231214	153700	448279990	5040	5040	5040	5040	0
201	20231214	153600	448279990	5040	5040	5040	5040	0
202	20231214	153500	448279990	5040	5040	5040	5040	0
203	20231214	153400	448279990	5040	5040	5040	5040	0
204	20231214	153300	448279990	5040	5040	5040	5040	0
205	20231214	153200	448279990	5040	5040	5040	5040	0
206	20231214	153100	448279990	5040	5040	5040	5040	0
207	20231214	153000	448279990	5040	5040	5040	5040	949
208	20231214	152900	443497030	5020	5020	5020	5020	0
209	20231214	152800	443497030	5020	5020	5020	5020	0
210	20231214	152700	443497030	5020	5020	5020	5020	0
211	20231214	152600	443497030	5020	5020	5020	5020	0
212	20231214	152500	443497030	5020	5020	5020	5020	0
213	20231214	152400	443497030	5020	5020	5020	5020	0
214	20231214	152300	443497030	5020	5020	5020	5020	0
215	20231214	152200	443497030	5020	5020	5020	5020	0
216	20231214	152100	443497030	5020	5020	5020	5020	0
217	20231214	152000	443497030	5020	5020	5020	5020	0
218	20231214	151900	443497030	5020	5010	5020	5010	4
219	20231214	151800	443476980	5030	5030	5030	5030	0
220	20231214	151700	443476980	5030	5030	5030	5030	0
221	20231214	151600	443476980	5030	5030	5030	5030	1
222	20231214	151500	443471950	5020	5020	5020	5020	6
223	20231214	151400	443441830	5030	5030	5030	5030	0
224	20231214	151300	443441830	5030	5030	5030	5030	0
225	20231214	151200	443441830	5030	5030	5030	5030	1
226	20231214	151100	443436800	5020	5020	5020	5020	80
227	20231214	151000	443035200	5020	5020	5020	5020	0
228	20231214	150900	443035200	5020	5010	5020	5010	22
229	20231214	150800	442924770	5010	5010	5010	5010	1
230	20231214	150700	442919760	5030	5030	5030	5030	0
231	20231214	150600	442919760	5030	5030	5030	5030	0
232	20231214	150500	442919760	5030	5030	5030	5030	0
233	20231214	150400	442919760	5030	5030	5030	5030	0
234	20231214	150300	442919760	5030	5030	5030	5030	0
235	20231214	150200	442919760	5030	5030	5030	5030	1
236	20231214	150100	442914730	5020	5020	5020	5020	0
237	20231214	150000	442914730	5020	5020	5020	5020	100
238	20231214	145900	442412730	5040	5040	5040	5040	0
239	20231214	145800	442412730	5040	5020	5040	5020	173
240	20231214	145700	441544200	5030	5030	5030	5030	0
241	20231214	145600	441544200	5030	5030	5030	5030	2
242	20231214	145500	441534140	5030	5030	5030	5030	10
243	20231214	145400	441483840	5030	5030	5030	5030	0
244	20231214	145300	441483840	5030	5030	5030	5030	0
245	20231214	145200	441483840	5030	5030	5030	5030	52
246	20231214	145100	441222280	5030	5020	5030	5020	835
247	20231214	145000	437030570	5020	5020	5020	5020	0
248	20231214	144900	437030570	5020	5020	5020	5020	5
249	20231214	144800	437005470	5020	5020	5020	5020	0
250	20231214	144700	437005470	5020	5020	5020	5020	5
251	20231214	144600	436980370	5020	5020	5020	5020	0
252	20231214	144500	436980370	5020	5020	5020	5020	0
253	20231214	144400	436980370	5020	5020	5020	5020	0
254	20231214	144300	436980370	5020	5020	5020	5020	1
255	20231214	144200	436975350	5010	5010	5010	5010	52
256	20231214	144100	436714830	5010	5010	5010	5000	4155
257	20231214	144000	415920980	5020	5020	5020	5020	0
258	20231214	143900	415920980	5020	5020	5020	5020	0
259	20231214	143800	415920980	5020	5020	5020	5020	0
260	20231214	143700	415920980	5020	5020	5020	5020	0
261	20231214	143600	415920980	5020	5020	5020	5020	1
262	20231214	143500	415915960	5020	5020	5020	5020	0
263	20231214	143400	415915960	5020	5020	5020	5020	0
264	20231214	143300	415915960	5020	5020	5020	5020	0
265	20231214	143200	415915960	5020	5020	5020	5020	0
266	20231214	143100	415915960	5020	5020	5020	5020	0
267	20231214	143000	415915960	5020	5020	5020	5020	800
268	20231214	142900	411899960	5030	5020	5030	5020	76
269	20231214	142800	411518240	5030	5030	5030	5030	0
270	20231214	142700	411518240	5030	5030	5030	5030	10
271	20231214	142600	411467940	5030	5030	5030	5030	0
272	20231214	142500	411467940	5030	5030	5030	5030	1
273	20231214	142400	411462910	5030	5030	5030	5030	1
274	20231214	142300	411457880	5010	5010	5010	5010	0
275	20231214	142200	411457880	5010	5020	5020	5010	19
276	20231214	142100	411362680	5020	5020	5020	5020	100
277	20231214	142000	410860680	5030	5030	5030	5030	0
278	20231214	141900	410860680	5030	5030	5030	5030	0
279	20231214	141800	410860680	5030	5030	5030	5030	108
280	20231214	141700	410317440	5030	5030	5030	5030	0
281	20231214	141600	410317440	5030	5030	5030	5030	1
282	20231214	141500	410312410	5010	5010	5010	5010	0
283	20231214	141400	410312410	5010	5030	5030	5010	240
284	20231214	141300	409107970	5030	5030	5030	5030	0
285	20231214	141200	409107970	5030	5030	5030	5030	1
286	20231214	141100	409102940	5020	5020	5020	5020	0
287	20231214	141000	409102940	5020	5020	5020	5020	0
288	20231214	140900	409102940	5020	5030	5030	5020	120
289	20231214	140800	408499540	5030	5030	5030	5030	10
290	20231214	140700	408449240	5030	5030	5030	5030	118
291	20231214	140600	407855700	5030	5030	5030	5030	0
292	20231214	140500	407855700	5030	5030	5030	5030	600
293	20231214	140400	404837700	5030	5030	5030	5030	504
294	20231214	140300	402302580	5030	5030	5030	5030	1
295	20231214	140200	402297550	5020	5020	5020	5020	0
296	20231214	140100	402297550	5020	5020	5020	5020	21
297	20231214	140000	402192130	5040	5040	5040	5040	0
298	20231214	135900	402192130	5040	5040	5040	5040	0
299	20231214	135800	402192130	5040	5040	5040	5040	0
300	20231214	135700	402192130	5040	5040	5040	5040	1
301	20231214	135600	402187090	5030	5030	5030	5030	230
302	20231214	135500	401030190	5010	5010	5010	5010	0
303	20231214	135400	401030190	5010	5010	5010	5010	0
304	20231214	135300	401030190	5010	5020	5020	5010	5645
305	20231214	135200	372748120	5040	5040	5040	5040	1
306	20231214	135100	372743080	5020	5020	5020	5020	0
307	20231214	135000	372743080	5020	5020	5020	5020	20
308	20231214	134900	372642680	5040	5040	5040	5040	1
309	20231214	134800	372637640	5040	5040	5040	5040	0
310	20231214	134700	372637640	5040	5040	5040	5040	2
311	20231214	134600	372627560	5020	5030	5030	5020	133
312	20231214	134500	371959870	5040	5040	5040	5040	0
313	20231214	134400	371959870	5040	5040	5040	5040	0
314	20231214	134300	371959870	5040	5040	5040	5040	1
315	20231214	134200	371954830	5040	5040	5040	5040	0
316	20231214	134100	371954830	5040	5040	5040	5040	100
317	20231214	134000	371450830	5040	5040	5040	5040	4
318	20231214	133900	371430670	5030	5030	5030	5030	0
319	20231214	133800	371430670	5030	5020	5030	5020	233
320	20231214	133700	370259510	5020	5020	5020	5020	19
321	20231214	133600	370164130	5020	5020	5020	5020	871
322	20231214	133500	365791710	5010	5010	5010	5010	186
323	20231214	133400	364859850	5010	5010	5010	5010	100
324	20231214	133300	364358850	5020	5020	5020	5020	31
325	20231214	133200	364203230	5020	5020	5020	5020	90
326	20231214	133100	363751430	5020	5020	5020	5020	51
327	20231214	133000	363495410	5020	5020	5020	5020	0
328	20231214	132900	363495410	5020	5020	5020	5020	6
329	20231214	132800	363465290	5030	5030	5030	5030	0
330	20231214	132700	363465290	5030	5030	5030	5030	0
331	20231214	132600	363465290	5030	5030	5030	5030	0
332	20231214	132500	363465290	5030	5030	5030	5030	0
333	20231214	132400	363465290	5030	5030	5030	5030	0
334	20231214	132300	363465290	5030	5030	5030	5030	0
335	20231214	132200	363465290	5030	5030	5030	5030	370
336	20231214	132100	361604190	5030	5030	5030	5030	0
337	20231214	132000	361604190	5030	5030	5030	5030	0
338	20231214	131900	361604190	5030	5030	5030	5030	0
339	20231214	131800	361604190	5030	5030	5030	5030	1
340	20231214	131700	361599160	5030	5030	5030	5030	0
341	20231214	131600	361599160	5030	5030	5030	5030	0
342	20231214	131500	361599160	5030	5030	5030	5030	3
343	20231214	131400	361584070	5030	5030	5030	5030	1
344	20231214	131300	361579040	5030	5030	5030	5030	20
345	20231214	131200	361478440	5030	5030	5030	5030	8
346	20231214	131100	361438200	5030	5030	5030	5030	0
347	20231214	131000	361438200	5030	5030	5030	5030	501
348	20231214	130900	358918170	5020	5020	5020	5020	0
349	20231214	130800	358918170	5020	5020	5020	5020	21
350	20231214	130700	358812750	5040	5040	5040	5040	0
351	20231214	130600	358812750	5040	5040	5040	5040	0
352	20231214	130500	358812750	5040	5040	5040	5040	0
353	20231214	130400	358812750	5040	5040	5040	5040	1
354	20231214	130300	358807710	5040	5040	5040	5040	0
355	20231214	130200	358807710	5040	5030	5040	5020	1603
356	20231214	130100	350760310	5020	5030	5030	5020	57
357	20231214	130000	350474100	5030	5030	5030	5030	0
358	20231214	125900	350474100	5030	5030	5030	5030	4
359	20231214	125800	350453980	5030	5030	5030	5030	76
360	20231214	125700	350071700	5040	5040	5040	5040	400
361	20231214	125600	348055700	5040	5040	5040	5040	0
362	20231214	125500	348055700	5040	5040	5040	5040	1
363	20231214	125400	348050660	5020	5020	5020	5020	3
364	20231214	125300	348035600	5040	5040	5040	5040	0
365	20231214	125200	348035600	5040	5040	5040	5040	0
366	20231214	125100	348035600	5040	5040	5040	5040	0
367	20231214	125000	348035600	5040	5040	5040	5040	1
368	20231214	124900	348030560	5030	5030	5030	5030	0
369	20231214	124800	348030560	5030	5030	5030	5030	0
370	20231214	124700	348030560	5030	5030	5030	5030	61
371	20231214	124600	347723730	5040	5040	5040	5040	0
372	20231214	124500	347723730	5040	5040	5040	5040	0
373	20231214	124400	347723730	5040	5040	5040	5040	0
374	20231214	124300	347723730	5040	5040	5040	5040	0
375	20231214	124200	347723730	5040	5040	5040	5040	0
376	20231214	124100	347723730	5040	5040	5040	5040	0
377	20231214	124000	347723730	5040	5040	5040	5040	0
378	20231214	123900	347723730	5040	5040	5040	5040	0
379	20231214	123800	347723730	5040	5040	5040	5040	0
380	20231214	123700	347723730	5040	5040	5040	5040	0
381	20231214	123600	347723730	5040	5040	5040	5040	0
382	20231214	123500	347723730	5040	5040	5040	5040	31
383	20231214	123400	347567490	5040	5040	5040	5040	99
384	20231214	123300	347068530	5040	5040	5040	5040	8
385	20231214	123200	347028210	5040	5040	5040	5040	7
386	20231214	123100	346992930	5030	5030	5030	5030	0
387	20231214	123000	346992930	5030	5030	5030	5030	0
388	20231214	122900	346992930	5030	5030	5030	5030	231
389	20231214	122800	345831000	5030	5030	5030	5030	1
390	20231214	122700	345825970	5020	5020	5020	5020	222
391	20231214	122600	344711530	5030	5040	5040	5030	3
392	20231214	122500	344696430	5040	5040	5040	5040	0
393	20231214	122400	344696430	5040	5040	5040	5040	0
394	20231214	122300	344696430	5040	5040	5040	5040	0
395	20231214	122200	344696430	5040	5040	5040	5040	1
396	20231214	122100	344691390	5010	5020	5020	5010	135
397	20231214	122000	344013730	5040	5040	5040	5040	2
398	20231214	121900	344003650	5030	5060	5060	5030	107
399	20231214	121800	343465290	5060	5060	5060	5060	3
400	20231214	121700	343450110	5060	5060	5060	5060	1
401	20231214	121600	343445050	5030	5030	5030	5030	0
402	20231214	121500	343445050	5030	5030	5030	5030	0
403	20231214	121400	343445050	5030	5040	5040	5010	5211
404	20231214	121300	317294450	5060	5060	5060	5060	0
405	20231214	121200	317294450	5060	5060	5060	5060	0
406	20231214	121100	317294450	5060	5060	5060	5060	1
407	20231214	121000	317289390	5060	5060	5060	5060	0
408	20231214	120900	317289390	5060	5060	5060	5060	0
409	20231214	120800	317289390	5060	5060	5060	5060	0
410	20231214	120700	317289390	5060	5070	5070	5030	397
411	20231214	120600	315290530	5060	5060	5060	5060	1784
412	20231214	120500	306263490	5060	5060	5060	5060	5
413	20231214	120400	306238190	5060	5060	5060	5060	0
414	20231214	120300	306238190	5060	5060	5060	5060	1
415	20231214	120200	306233130	5060	5060	5060	5060	1
416	20231214	120100	306228070	5060	5060	5060	5060	1
417	20231214	120000	306223010	5060	5060	5060	5060	1
418	20231214	115900	306217950	5020	5070	5070	5020	1623
419	20231214	115800	298059570	5070	5070	5070	5070	0
420	20231214	115700	298059570	5070	5070	5070	5070	0
421	20231214	115600	298059570	5070	5040	5070	5040	276
422	20231214	115500	296668470	5040	5050	5080	5040	1240
423	20231214	115400	290418790	5050	5050	5050	5050	128
424	20231214	115300	289772390	5080	5080	5080	5080	8
425	20231214	115200	289731750	5080	5080	5080	5080	44
426	20231214	115100	289508230	5090	5090	5090	5090	1
427	20231214	115000	289503140	5080	5070	5090	5040	2248
428	20231214	114900	278100350	5040	5070	5070	5030	4082
429	20231214	114800	257531320	5060	5110	5110	5060	763
430	20231214	114700	253660430	5110	5120	5120	5070	549
431	20231214	114600	250869060	5120	5130	5130	5080	574
432	20231214	114500	247926100	5130	5100	5130	5100	1348
433	20231214	114400	241024480	5100	5080	5110	5070	922
434	20231214	114300	236326210	5090	5080	5090	5080	132
435	20231214	114200	235655390	5080	5080	5090	5060	94
436	20231214	114100	235177690	5090	5050	5090	5050	342
437	20231214	114000	233447360	5060	5180	5180	5050	3914
438	20231214	113900	213568600	5180	5020	5200	5020	23003
439	20231214	113800	95618540	5020	5020	5020	5020	15
440	20231214	113700	95543240	5020	5020	5020	5020	0
441	20231214	113600	95543240	5020	5000	5020	5000	21
442	20231214	113500	95438220	5000	5000	5000	5000	0
443	20231214	113400	95438220	5000	5000	5000	5000	0
444	20231214	113300	95438220	5000	5000	5000	5000	0
445	20231214	113200	95438220	5000	5000	5000	5000	13
446	20231214	113100	95373220	5010	5010	5010	5010	0
447	20231214	113000	95373220	5010	5010	5010	5010	166
448	20231214	112900	94541560	5020	5020	5020	5020	0
449	20231214	112800	94541560	5020	5020	5020	5020	0
450	20231214	112700	94541560	5020	5020	5020	5020	0
451	20231214	112600	94541560	5020	5020	5020	5020	0
452	20231214	112500	94541560	5020	5020	5020	5020	0
453	20231214	112400	94541560	5020	5020	5020	5020	0
454	20231214	112300	94541560	5020	5020	5020	5020	0
455	20231214	112200	94541560	5020	5020	5020	5020	0
456	20231214	112100	94541560	5020	5020	5020	5020	100
457	20231214	112000	94039560	5020	5020	5020	5020	0
458	20231214	111900	94039560	5020	5020	5020	5020	0
459	20231214	111800	94039560	5020	5020	5020	5020	0
460	20231214	111700	94039560	5020	5020	5020	5020	716
461	20231214	111600	90445240	5040	5040	5040	5040	2
462	20231214	111500	90435160	5040	5040	5040	5040	1
463	20231214	111400	90430120	5020	5020	5020	5020	0
464	20231214	111300	90430120	5020	5020	5020	5020	0
465	20231214	111200	90430120	5020	5020	5020	5020	0
466	20231214	111100	90430120	5020	5020	5020	5020	3
467	20231214	111000	90415060	5040	5040	5040	5040	0
468	20231214	110900	90415060	5040	5040	5040	5040	0
469	20231214	110800	90415060	5040	5040	5040	5040	0
470	20231214	110700	90415060	5040	5040	5040	5040	0
471	20231214	110600	90415060	5040	5040	5040	5040	0
472	20231214	110500	90415060	5040	5040	5040	5040	1
473	20231214	110400	90410020	5020	5020	5020	5020	0
474	20231214	110300	90410020	5020	5020	5020	5020	141
475	20231214	110200	89702200	5040	5040	5040	5040	0
476	20231214	110100	89702200	5040	5040	5040	5040	0
477	20231214	110000	89702200	5040	5040	5040	5040	0
478	20231214	105900	89702200	5040	5040	5040	5040	1
479	20231214	105800	89697160	5020	5020	5020	5020	0
480	20231214	105700	89697160	5020	5020	5020	5020	0
481	20231214	105600	89697160	5020	5020	5020	5020	0
482	20231214	105500	89697160	5020	5010	5020	5010	779
483	20231214	105400	85786590	5020	5020	5020	5020	0
484	20231214	105300	85786590	5020	5020	5020	5020	0
485	20231214	105200	85786590	5020	5020	5030	5020	147
486	20231214	105100	85048350	5020	5020	5020	5020	20
487	20231214	105000	84947950	5020	5020	5020	5020	0
488	20231214	104900	84947950	5020	5020	5020	5020	173
489	20231214	104800	84079490	5020	5020	5020	5020	1
490	20231214	104700	84074470	5020	5020	5020	5020	0
491	20231214	104600	84074470	5020	5020	5020	5020	0
492	20231214	104500	84074470	5020	5020	5020	5020	0
493	20231214	104400	84074470	5020	5020	5020	5020	0
494	20231214	104300	84074470	5020	5020	5020	5020	1000
495	20231214	104200	79054470	5010	5010	5010	5010	0
496	20231214	104100	79054470	5010	5010	5010	5010	0
497	20231214	104000	79054470	5010	5010	5010	5010	11
498	20231214	103900	78999360	5010	5010	5010	5010	86
499	20231214	103800	78568500	5010	5010	5010	5010	19
500	20231214	103700	78473310	5010	5010	5010	5010	0
501	20231214	103600	78473310	5010	5010	5010	5010	0
502	20231214	103500	78473310	5010	5010	5010	5010	20
503	20231214	103400	78373110	5000	5020	5020	5000	300
504	20231214	103300	76869940	5020	5020	5020	5020	0
505	20231214	103200	76869940	5020	5020	5020	5020	200
506	20231214	103100	75865940	5010	5010	5010	5010	0
507	20231214	103000	75865940	5010	5010	5010	5010	0
508	20231214	102900	75865940	5010	5010	5010	5010	0
509	20231214	102800	75865940	5010	5010	5010	5010	0
510	20231214	102700	75865940	5010	5010	5010	5010	9
511	20231214	102600	75820850	5000	5000	5000	5000	0
512	20231214	102500	75820850	5000	5000	5000	5000	0
513	20231214	102400	75820850	5000	5000	5000	5000	0
514	20231214	102300	75820850	5000	5000	5000	5000	40
515	20231214	102200	75620850	5010	5010	5010	5010	30
516	20231214	102100	75470550	5010	5010	5010	5010	274
517	20231214	102000	74097810	5010	5010	5010	5010	726
518	20231214	101900	70460550	5000	5000	5000	5000	237
519	20231214	101800	69275550	5000	5000	5000	5000	0
520	20231214	101700	69275550	5000	5000	5000	5000	0
521	20231214	101600	69275550	5000	5000	5000	5000	218
522	20231214	101500	68185550	5000	5000	5000	5000	130
523	20231214	101400	67535550	5000	5000	5000	5000	0
524	20231214	101300	67535550	5000	5000	5000	5000	0
525	20231214	101200	67535550	5000	5000	5000	5000	105
526	20231214	101100	67010550	5010	5010	5010	5010	319
527	20231214	101000	65412360	5010	5010	5010	5010	0
528	20231214	100900	65412360	5010	5010	5010	5010	2000
529	20231214	100800	55392360	5010	5010	5010	5010	203
530	20231214	100700	54375330	5010	5010	5010	5010	101
531	20231214	100600	53869320	5020	5020	5020	5020	2
532	20231214	100500	53859280	5010	5010	5010	5010	50
533	20231214	100400	53608780	5010	5010	5010	5010	500
534	20231214	100300	51103780	5010	5010	5010	5010	0
535	20231214	100200	51103780	5010	5020	5020	5010	550
536	20231214	100100	48346200	5020	5020	5020	5020	984
537	20231214	100000	43406520	5030	5030	5030	5030	3
538	20231214	095900	43391430	5020	5020	5020	5020	0
539	20231214	095800	43391430	5020	5020	5020	5020	85
540	20231214	095700	42964730	5020	5020	5020	5020	410
541	20231214	095600	40906530	5030	5030	5030	5030	20
542	20231214	095500	40805930	5030	5030	5030	5030	500
543	20231214	095400	38290930	5030	5030	5030	5030	0
544	20231214	095300	38290930	5030	5030	5030	5030	0
545	20231214	095200	38290930	5030	5030	5030	5030	0
546	20231214	095100	38290930	5030	5040	5040	5030	375
547	20231214	095000	36404670	5020	5020	5020	5020	25
548	20231214	094900	36279170	5020	5030	5030	5020	158
549	20231214	094800	35485480	5040	5040	5040	5040	9
550	20231214	094700	35440120	5040	5040	5040	5040	530
551	20231214	094600	32768920	5040	5040	5040	5040	0
552	20231214	094500	32768920	5040	5040	5040	5040	7
553	20231214	094400	32733640	5040	5040	5040	5040	0
554	20231214	094300	32733640	5040	5040	5040	5040	0
555	20231214	094200	32733640	5040	5040	5040	5040	1
556	20231214	094100	32728600	5050	5050	5050	5050	0
557	20231214	094000	32728600	5050	5050	5050	5050	0
558	20231214	093900	32728600	5050	5050	5050	5050	0
559	20231214	093800	32728600	5050	5050	5050	5050	0
560	20231214	093700	32728600	5050	5050	5050	5030	728
561	20231214	093600	29065650	5050	5050	5050	5050	2
562	20231214	093500	29055550	5050	5050	5050	5050	0
563	20231214	093400	29055550	5050	5040	5050	5040	511
564	20231214	093300	26476110	5040	5040	5040	5040	126
565	20231214	093200	25841070	5030	5050	5050	5030	700
566	20231214	093100	22317590	5050	5050	5050	5050	1
567	20231214	093000	22312540	5050	5050	5050	5050	10
568	20231214	092900	22262040	5040	5040	5040	5040	70
569	20231214	092800	21909240	5040	5040	5040	5040	51
570	20231214	092700	21652200	5040	5040	5040	5040	8
571	20231214	092600	21611880	5040	5040	5050	5040	497
572	20231214	092500	19106700	5050	5050	5050	5050	5
573	20231214	092400	19081450	5050	5050	5050	5050	0
574	20231214	092300	19081450	5050	5050	5050	5050	0
575	20231214	092200	19081450	5050	5050	5050	5050	0
576	20231214	092100	19081450	5050	5050	5050	5050	200
577	20231214	092000	18071450	5070	5070	5070	5070	1
578	20231214	091900	18066380	5030	5030	5030	5030	0
579	20231214	091800	18066380	5030	5050	5050	5030	47
580	20231214	091700	17829520	5070	5070	5070	5070	0
581	20231214	091600	17829520	5070	5060	5070	5060	121
582	20231214	091500	17216250	5050	5050	5050	5050	0
583	20231214	091400	17216250	5050	5050	5050	5050	19
584	20231214	091300	17120300	5070	5070	5070	5070	30
585	20231214	091200	16968200	5070	5070	5070	5070	0
586	20231214	091100	16968200	5070	5070	5070	5070	0
587	20231214	091000	16968200	5070	5070	5070	5070	149
588	20231214	090900	16212770	5070	5040	5070	5040	67
589	20231214	090800	15875060	5040	5050	5050	5040	210
590	20231214	090700	14816350	5040	5040	5040	5040	0
591	20231214	090600	14816350	5040	5050	5050	5040	193
592	20231214	090500	13842200	5050	5050	5050	5050	0
593	20231214	090400	13842200	5050	5060	5070	5050	520
594	20231214	090300	11208250	5050	5050	5050	5050	0
595	20231214	090200	11208250	5050	5050	5050	5050	268
596	20231214	090100	9854850	5030	5030	5030	5030	194
597	20231214	090000	8879030	5030	5040	5040	5030	1765