KissMeData/225190/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204000	60321390	9580	9580	9580	9580	34
3	20231214	203900	60321390	9580	9580	9580	9580	0
4	20231214	203800	60321390	9580	9580	9580	9580	0
5	20231214	203700	60321390	9580	9580	9580	9580	0
6	20231214	203600	60321390	9580	9580	9580	9580	0
7	20231214	203500	60321390	9580	9580	9580	9580	0
8	20231214	203400	60321390	9580	9580	9580	9580	0
9	20231214	203300	60321390	9580	9580	9580	9580	0
10	20231214	203200	60321390	9580	9580	9580	9580	0
11	20231214	203100	60321390	9580	9580	9580	9580	0
12	20231214	203000	60321390	9580	9580	9580	9580	0
13	20231214	202900	60321390	9580	9580	9580	9580	0
14	20231214	202800	60321390	9580	9580	9580	9580	0
15	20231214	202700	60321390	9580	9580	9580	9580	0
16	20231214	202600	60321390	9580	9580	9580	9580	0
17	20231214	202500	60321390	9580	9580	9580	9580	0
18	20231214	202400	60321390	9580	9580	9580	9580	0
19	20231214	202300	60321390	9580	9580	9580	9580	0
20	20231214	202200	60321390	9580	9580	9580	9580	0
21	20231214	202100	60321390	9580	9580	9580	9580	0
22	20231214	202000	60321390	9580	9580	9580	9580	0
23	20231214	201900	60321390	9580	9580	9580	9580	0
24	20231214	201800	60321390	9580	9580	9580	9580	0
25	20231214	201700	60321390	9580	9580	9580	9580	0
26	20231214	201600	60321390	9580	9580	9580	9580	0
27	20231214	201500	60321390	9580	9580	9580	9580	0
28	20231214	201400	60321390	9580	9580	9580	9580	0
29	20231214	201300	60321390	9580	9580	9580	9580	0
30	20231214	201200	60321390	9580	9580	9580	9580	0
31	20231214	201100	60321390	9580	9580	9580	9580	0
32	20231214	201000	60321390	9580	9580	9580	9580	34
33	20231214	200900	60321390	9580	9580	9580	9580	0
34	20231214	200800	60321390	9580	9580	9580	9580	0
35	20231214	200700	60321390	9580	9580	9580	9580	0
36	20231214	200600	60321390	9580	9580	9580	9580	0
37	20231214	200500	60321390	9580	9580	9580	9580	0
38	20231214	200400	60321390	9580	9580	9580	9580	0
39	20231214	200300	60321390	9580	9580	9580	9580	0
40	20231214	200200	60321390	9580	9580	9580	9580	0
41	20231214	200100	60321390	9580	9580	9580	9580	0
42	20231214	200000	60321390	9580	9580	9580	9580	0
43	20231214	195900	60321390	9580	9580	9580	9580	0
44	20231214	195800	60321390	9580	9580	9580	9580	0
45	20231214	195700	60321390	9580	9580	9580	9580	0
46	20231214	195600	60321390	9580	9580	9580	9580	0
47	20231214	195500	60321390	9580	9580	9580	9580	0
48	20231214	195400	60321390	9580	9580	9580	9580	0
49	20231214	195300	60321390	9580	9580	9580	9580	0
50	20231214	195200	60321390	9580	9580	9580	9580	0
51	20231214	195100	60321390	9580	9580	9580	9580	0
52	20231214	195000	60321390	9580	9580	9580	9580	0
53	20231214	194900	60321390	9580	9580	9580	9580	0
54	20231214	194800	60321390	9580	9580	9580	9580	0
55	20231214	194700	60321390	9580	9580	9580	9580	0
56	20231214	194600	60321390	9580	9580	9580	9580	0
57	20231214	194500	60321390	9580	9580	9580	9580	0
58	20231214	194400	60321390	9580	9580	9580	9580	0
59	20231214	194300	60321390	9580	9580	9580	9580	0
60	20231214	194200	60321390	9580	9580	9580	9580	0
61	20231214	194100	60321390	9580	9580	9580	9580	0
62	20231214	194000	60321390	9580	9580	9580	9580	34
63	20231214	193900	60321390	9580	9580	9580	9580	0
64	20231214	193800	60321390	9580	9580	9580	9580	0
65	20231214	193700	60321390	9580	9580	9580	9580	0
66	20231214	193600	60321390	9580	9580	9580	9580	0
67	20231214	193500	60321390	9580	9580	9580	9580	0
68	20231214	193400	60321390	9580	9580	9580	9580	0
69	20231214	193300	60321390	9580	9580	9580	9580	0
70	20231214	193200	60321390	9580	9580	9580	9580	0
71	20231214	193100	60321390	9580	9580	9580	9580	0
72	20231214	193000	60321390	9580	9580	9580	9580	0
73	20231214	192900	60321390	9580	9580	9580	9580	0
74	20231214	192800	60321390	9580	9580	9580	9580	0
75	20231214	192700	60321390	9580	9580	9580	9580	0
76	20231214	192600	60321390	9580	9580	9580	9580	0
77	20231214	192500	60321390	9580	9580	9580	9580	0
78	20231214	192400	60321390	9580	9580	9580	9580	0
79	20231214	192300	60321390	9580	9580	9580	9580	0
80	20231214	192200	60321390	9580	9580	9580	9580	0
81	20231214	192100	60321390	9580	9580	9580	9580	0
82	20231214	192000	60321390	9580	9580	9580	9580	0
83	20231214	191900	60321390	9580	9580	9580	9580	0
84	20231214	191800	60321390	9580	9580	9580	9580	0
85	20231214	191700	60321390	9580	9580	9580	9580	0
86	20231214	191600	60321390	9580	9580	9580	9580	0
87	20231214	191500	60321390	9580	9580	9580	9580	0
88	20231214	191400	60321390	9580	9580	9580	9580	0
89	20231214	191300	60321390	9580	9580	9580	9580	0
90	20231214	191200	60321390	9580	9580	9580	9580	0
91	20231214	191100	60321390	9580	9580	9580	9580	0
92	20231214	191000	60321390	9580	9580	9580	9580	34
93	20231214	190900	60321390	9580	9580	9580	9580	0
94	20231214	190800	60321390	9580	9580	9580	9580	0
95	20231214	190700	60321390	9580	9580	9580	9580	0
96	20231214	190600	60321390	9580	9580	9580	9580	0
97	20231214	190500	60321390	9580	9580	9580	9580	0
98	20231214	190400	60321390	9580	9580	9580	9580	0
99	20231214	190300	60321390	9580	9580	9580	9580	0
100	20231214	190200	60321390	9580	9580	9580	9580	0
101	20231214	190100	60321390	9580	9580	9580	9580	0
102	20231214	190000	60321390	9580	9580	9580	9580	0
103	20231214	185900	60321390	9580	9580	9580	9580	0
104	20231214	185800	60321390	9580	9580	9580	9580	0
105	20231214	185700	60321390	9580	9580	9580	9580	0
106	20231214	185600	60321390	9580	9580	9580	9580	0
107	20231214	185500	60321390	9580	9580	9580	9580	0
108	20231214	185400	60321390	9580	9580	9580	9580	0
109	20231214	185300	60321390	9580	9580	9580	9580	0
110	20231214	185200	60321390	9580	9580	9580	9580	0
111	20231214	185100	60321390	9580	9580	9580	9580	0
112	20231214	185000	60321390	9580	9580	9580	9580	0
113	20231214	184900	60321390	9580	9580	9580	9580	0
114	20231214	184800	60321390	9580	9580	9580	9580	0
115	20231214	184700	60321390	9580	9580	9580	9580	0
116	20231214	184600	60321390	9580	9580	9580	9580	0
117	20231214	184500	60321390	9580	9580	9580	9580	0
118	20231214	184400	60321390	9580	9580	9580	9580	0
119	20231214	184300	60321390	9580	9580	9580	9580	0
120	20231214	184200	60321390	9580	9580	9580	9580	0
121	20231214	184100	60321390	9580	9580	9580	9580	0
122	20231214	184000	60321390	9580	9580	9580	9580	34
123	20231214	183900	60321390	9580	9580	9580	9580	0
124	20231214	183800	60321390	9580	9580	9580	9580	0
125	20231214	183700	60321390	9580	9580	9580	9580	0
126	20231214	183600	60321390	9580	9580	9580	9580	0
127	20231214	183500	60321390	9580	9580	9580	9580	0
128	20231214	183400	60321390	9580	9580	9580	9580	0
129	20231214	183300	60321390	9580	9580	9580	9580	0
130	20231214	183200	60321390	9580	9580	9580	9580	0
131	20231214	183100	60321390	9580	9580	9580	9580	0
132	20231214	183000	60321390	9580	9580	9580	9580	0
133	20231214	182900	60321390	9580	9580	9580	9580	0
134	20231214	182800	60321390	9580	9580	9580	9580	0
135	20231214	182700	60321390	9580	9580	9580	9580	0
136	20231214	182600	60321390	9580	9580	9580	9580	0
137	20231214	182500	60321390	9580	9580	9580	9580	0
138	20231214	182400	60321390	9580	9580	9580	9580	0
139	20231214	182300	60321390	9580	9580	9580	9580	0
140	20231214	182200	60321390	9580	9580	9580	9580	0
141	20231214	182100	60321390	9580	9580	9580	9580	0
142	20231214	182000	60321390	9580	9580	9580	9580	0
143	20231214	181900	60321390	9580	9580	9580	9580	0
144	20231214	181800	60321390	9580	9580	9580	9580	0
145	20231214	181700	60321390	9580	9580	9580	9580	0
146	20231214	181600	60321390	9580	9580	9580	9580	0
147	20231214	181500	60321390	9580	9580	9580	9580	0
148	20231214	181400	60321390	9580	9580	9580	9580	0
149	20231214	181300	60321390	9580	9580	9580	9580	0
150	20231214	181200	60321390	9580	9580	9580	9580	0
151	20231214	181100	60321390	9580	9580	9580	9580	0
152	20231214	181000	60321390	9580	9580	9580	9580	34
153	20231214	180900	60321390	9580	9580	9580	9580	0
154	20231214	180800	60321390	9580	9580	9580	9580	0
155	20231214	180700	60321390	9580	9580	9580	9580	0
156	20231214	180600	60321390	9580	9580	9580	9580	0
157	20231214	180500	60321390	9580	9580	9580	9580	0
158	20231214	180400	60321390	9580	9580	9580	9580	0
159	20231214	180300	60321390	9580	9580	9580	9580	0
160	20231214	180200	60321390	9580	9580	9580	9580	0
161	20231214	180100	60321390	9580	9580	9580	9580	0
162	20231214	180000	60321390	9580	9580	9580	9580	0
163	20231214	175900	60321390	9580	9580	9580	9580	0
164	20231214	175800	60321390	9580	9580	9580	9580	0
165	20231214	175700	60321390	9580	9580	9580	9580	0
166	20231214	175600	60321390	9580	9580	9580	9580	0
167	20231214	175500	60321390	9580	9580	9580	9580	0
168	20231214	175400	60321390	9580	9580	9580	9580	0
169	20231214	175300	60321390	9580	9580	9580	9580	0
170	20231214	175200	60321390	9580	9580	9580	9580	0
171	20231214	175100	60321390	9580	9580	9580	9580	0
172	20231214	175000	60321390	9580	9580	9580	9580	0
173	20231214	174900	60321390	9580	9580	9580	9580	0
174	20231214	174800	60321390	9580	9580	9580	9580	0
175	20231214	174700	60321390	9580	9580	9580	9580	0
176	20231214	174600	60321390	9580	9580	9580	9580	0
177	20231214	174500	60321390	9580	9580	9580	9580	0
178	20231214	174400	60321390	9580	9580	9580	9580	0
179	20231214	174300	60321390	9580	9580	9580	9580	0
180	20231214	174200	60321390	9580	9580	9580	9580	0
181	20231214	174100	60321390	9580	9580	9580	9580	0
182	20231214	174000	60321390	9580	9580	9580	9580	34
183	20231214	173900	60321390	9580	9580	9580	9580	0
184	20231214	173800	60321390	9580	9580	9580	9580	0
185	20231214	173700	60321390	9580	9580	9580	9580	0
186	20231214	173600	60321390	9580	9580	9580	9580	0
187	20231214	173500	60321390	9580	9580	9580	9580	0
188	20231214	173400	60321390	9580	9580	9580	9580	0
189	20231214	173300	60321390	9580	9580	9580	9580	0
190	20231214	173200	60321390	9580	9580	9580	9580	0
191	20231214	173100	60321390	9580	9580	9580	9580	0
192	20231214	173000	60321390	9580	9580	9580	9580	0
193	20231214	172900	60321390	9580	9580	9580	9580	0
194	20231214	172800	60321390	9580	9580	9580	9580	0
195	20231214	172700	60321390	9580	9580	9580	9580	0
196	20231214	172600	60321390	9580	9580	9580	9580	0
197	20231214	172500	60321390	9580	9580	9580	9580	0
198	20231214	172400	60321390	9580	9580	9580	9580	0
199	20231214	172300	60321390	9580	9580	9580	9580	0
200	20231214	172200	60321390	9580	9580	9580	9580	0
201	20231214	172100	60321390	9580	9580	9580	9580	0
202	20231214	172000	60321390	9580	9580	9580	9580	0
203	20231214	171900	60321390	9580	9580	9580	9580	0
204	20231214	171800	60321390	9580	9580	9580	9580	0
205	20231214	171700	60321390	9580	9580	9580	9580	0
206	20231214	171600	60321390	9580	9580	9580	9580	0
207	20231214	171500	60321390	9580	9580	9580	9580	0
208	20231214	171400	60321390	9580	9580	9580	9580	0
209	20231214	171300	60321390	9580	9580	9580	9580	0
210	20231214	171200	60321390	9580	9580	9580	9580	0
211	20231214	171100	60321390	9580	9580	9580	9580	0
212	20231214	171000	60321390	9580	9580	9580	9580	34
213	20231214	170900	60321390	9580	9580	9580	9580	0
214	20231214	170800	60321390	9580	9580	9580	9580	0
215	20231214	170700	60321390	9580	9580	9580	9580	0
216	20231214	170600	60321390	9580	9580	9580	9580	0
217	20231214	170500	60321390	9580	9580	9580	9580	0
218	20231214	170400	60321390	9580	9580	9580	9580	0
219	20231214	170300	60321390	9580	9580	9580	9580	0
220	20231214	170200	60321390	9580	9580	9580	9580	0
221	20231214	170100	60321390	9580	9580	9580	9580	0
222	20231214	170000	60321390	9580	9580	9580	9580	0
223	20231214	165900	60321390	9580	9580	9580	9580	0
224	20231214	165800	60321390	9580	9580	9580	9580	0
225	20231214	165700	60321390	9580	9580	9580	9580	0
226	20231214	165600	60321390	9580	9580	9580	9580	0
227	20231214	165500	60321390	9580	9580	9580	9580	0
228	20231214	165400	60321390	9580	9580	9580	9580	0
229	20231214	165300	60321390	9580	9580	9580	9580	0
230	20231214	165200	60321390	9580	9580	9580	9580	0
231	20231214	165100	60321390	9580	9580	9580	9580	0
232	20231214	165000	60321390	9580	9580	9580	9580	0
233	20231214	164900	60321390	9580	9580	9580	9580	0
234	20231214	164800	60321390	9580	9580	9580	9580	0
235	20231214	164700	60321390	9580	9580	9580	9580	0
236	20231214	164600	60321390	9580	9580	9580	9580	0
237	20231214	164500	60321390	9580	9580	9580	9580	0
238	20231214	164400	60321390	9580	9580	9580	9580	0
239	20231214	164300	60321390	9580	9580	9580	9580	0
240	20231214	164200	60321390	9580	9580	9580	9580	0
241	20231214	164100	60321390	9580	9580	9580	9580	0
242	20231214	164000	60321390	9580	9580	9580	9580	34
243	20231214	163900	60321390	9580	9580	9580	9580	0
244	20231214	163800	60321390	9580	9580	9580	9580	0
245	20231214	163700	60321390	9580	9580	9580	9580	0
246	20231214	163600	60321390	9580	9580	9580	9580	0
247	20231214	163500	60321390	9580	9580	9580	9580	0
248	20231214	163400	60321390	9580	9580	9580	9580	0
249	20231214	163300	60321390	9580	9580	9580	9580	0
250	20231214	163200	60321390	9580	9580	9580	9580	0
251	20231214	163100	60321390	9580	9580	9580	9580	0
252	20231214	163000	60321390	9580	9580	9580	9580	0
253	20231214	162900	60321390	9580	9580	9580	9580	0
254	20231214	162800	60321390	9580	9580	9580	9580	0
255	20231214	162700	60321390	9580	9580	9580	9580	0
256	20231214	162600	60321390	9580	9580	9580	9580	0
257	20231214	162500	60321390	9580	9580	9580	9580	0
258	20231214	162400	60321390	9580	9580	9580	9580	0
259	20231214	162300	60321390	9580	9580	9580	9580	0
260	20231214	162200	60321390	9580	9580	9580	9580	0
261	20231214	162100	60321390	9580	9580	9580	9580	0
262	20231214	162000	60321390	9580	9580	9580	9580	0
263	20231214	161900	60321390	9580	9580	9580	9580	0
264	20231214	161800	60321390	9580	9580	9580	9580	0
265	20231214	161700	60321390	9580	9580	9580	9580	0
266	20231214	161600	60321390	9580	9580	9580	9580	0
267	20231214	161500	60321390	9580	9580	9580	9580	0
268	20231214	161400	60321390	9580	9580	9580	9580	0
269	20231214	161300	60321390	9580	9580	9580	9580	0
270	20231214	161200	60321390	9580	9580	9580	9580	0
271	20231214	161100	60321390	9580	9580	9580	9580	0
272	20231214	161000	60321390	9580	9580	9580	9580	34
273	20231214	160900	60321390	9580	9580	9580	9580	0
274	20231214	160800	60321390	9580	9580	9580	9580	0
275	20231214	160700	60321390	9580	9580	9580	9580	0
276	20231214	160600	60321390	9580	9580	9580	9580	0
277	20231214	160500	60321390	9580	9580	9580	9580	0
278	20231214	160400	60321390	9580	9580	9580	9580	0
279	20231214	160300	60321390	9580	9580	9580	9580	0
280	20231214	160200	60321390	9580	9580	9580	9580	0
281	20231214	160100	60321390	9580	9580	9580	9580	0
282	20231214	160000	60321390	9580	9580	9580	9580	0
283	20231214	155900	60321390	9580	9580	9580	9580	0
284	20231214	155800	60321390	9580	9580	9580	9580	0
285	20231214	155700	60321390	9580	9580	9580	9580	0
286	20231214	155600	60321390	9580	9580	9580	9580	0
287	20231214	155500	60321390	9580	9580	9580	9580	0
288	20231214	155400	60321390	9580	9580	9580	9580	0
289	20231214	155300	60321390	9580	9580	9580	9580	0
290	20231214	155200	60321390	9580	9580	9580	9580	0
291	20231214	155100	60321390	9580	9580	9580	9580	0
292	20231214	155000	60321390	9580	9580	9580	9580	0
293	20231214	154900	60321390	9580	9580	9580	9580	0
294	20231214	154800	60321390	9580	9580	9580	9580	0
295	20231214	154700	60321390	9580	9580	9580	9580	0
296	20231214	154600	60321390	9580	9580	9580	9580	0
297	20231214	154500	60321390	9580	9580	9580	9580	0
298	20231214	154400	60321390	9580	9580	9580	9580	0
299	20231214	154300	60321390	9580	9580	9580	9580	0
300	20231214	154200	60321390	9580	9580	9580	9580	0
301	20231214	154100	60321390	9580	9580	9580	9580	0
302	20231214	154000	60321390	9580	9580	9580	9580	34
303	20231214	153900	60321390	9580	9580	9580	9580	0
304	20231214	153800	60321390	9580	9580	9580	9580	0
305	20231214	153700	60321390	9580	9580	9580	9580	0
306	20231214	153600	60321390	9580	9580	9580	9580	0
307	20231214	153500	60321390	9580	9580	9580	9580	0
308	20231214	153400	60321390	9580	9580	9580	9580	0
309	20231214	153300	60321390	9580	9580	9580	9580	0
310	20231214	153200	60321390	9580	9580	9580	9580	0
311	20231214	153100	60321390	9580	9580	9580	9580	0
312	20231214	153000	60321390	9580	9580	9580	9580	34
313	20231214	152900	59995670	9590	9590	9590	9590	0
314	20231214	152800	59995670	9590	9590	9590	9590	0
315	20231214	152700	59995670	9590	9590	9590	9590	0
316	20231214	152600	59995670	9590	9590	9590	9590	0
317	20231214	152500	59995670	9590	9590	9590	9590	0
318	20231214	152400	59995670	9590	9590	9590	9590	0
319	20231214	152300	59995670	9590	9590	9590	9590	0
320	20231214	152200	59995670	9590	9590	9590	9590	0
321	20231214	152100	59995670	9590	9590	9590	9590	0
322	20231214	152000	59995670	9590	9590	9590	9590	0
323	20231214	151900	59995670	9590	9590	9590	9590	0
324	20231214	151800	59995670	9590	9590	9590	9590	0
325	20231214	151700	59995670	9590	9590	9590	9590	0
326	20231214	151600	59995670	9590	9590	9590	9590	0
327	20231214	151500	59995670	9590	9590	9590	9590	11
328	20231214	151400	59890180	9600	9600	9600	9600	0
329	20231214	151300	59890180	9600	9600	9600	9600	1
330	20231214	151200	59880580	9590	9590	9590	9590	0
331	20231214	151100	59880580	9590	9590	9590	9590	0
332	20231214	151000	59880580	9590	9590	9590	9590	2
333	20231214	150900	59861400	9550	9550	9550	9550	0
334	20231214	150800	59861400	9550	9550	9550	9540	42
335	20231214	150700	59460400	9550	9550	9550	9550	0
336	20231214	150600	59460400	9550	9550	9550	9550	11
337	20231214	150500	59355350	9550	9550	9550	9550	13
338	20231214	150400	59231200	9550	9550	9550	9550	1
339	20231214	150300	59221650	9550	9550	9550	9550	17
340	20231214	150200	59059300	9550	9550	9550	9540	16
341	20231214	150100	58906580	9550	9550	9550	9550	203
342	20231214	150000	56967930	9550	9550	9550	9550	19
343	20231214	145900	56786480	9550	9550	9550	9550	0
344	20231214	145800	56786480	9550	9550	9550	9550	0
345	20231214	145700	56786480	9550	9550	9550	9550	21
346	20231214	145600	56585930	9550	9550	9550	9550	0
347	20231214	145500	56585930	9550	9550	9550	9550	1
348	20231214	145400	56576380	9550	9550	9550	9550	3
349	20231214	145300	56547730	9550	9550	9550	9550	27
350	20231214	145200	56289880	9540	9540	9540	9540	1
351	20231214	145100	56280340	9550	9550	9550	9550	12
352	20231214	145000	56165740	9550	9550	9550	9550	0
353	20231214	144900	56165740	9550	9550	9550	9550	53
354	20231214	144800	55659590	9550	9550	9550	9550	4
355	20231214	144700	55621390	9550	9550	9550	9550	41
356	20231214	144600	55229840	9550	9550	9550	9550	10
357	20231214	144500	55134340	9550	9550	9550	9550	7
358	20231214	144400	55067490	9550	9550	9550	9550	0
359	20231214	144300	55067490	9550	9550	9550	9550	1
360	20231214	144200	55057940	9550	9550	9550	9550	1
361	20231214	144100	55048390	9550	9550	9550	9550	3
362	20231214	144000	55019740	9550	9550	9550	9550	220
363	20231214	143900	52918740	9540	9550	9550	9540	84
364	20231214	143800	52116880	9550	9550	9550	9540	329
365	20231214	143700	48975030	9550	9550	9550	9550	21
366	20231214	143600	48774480	9540	9540	9540	9540	0
367	20231214	143500	48774480	9540	9540	9540	9540	0
368	20231214	143400	48774480	9540	9540	9540	9540	0
369	20231214	143300	48774480	9540	9540	9540	9540	0
370	20231214	143200	48774480	9540	9540	9540	9540	0
371	20231214	143100	48774480	9540	9540	9540	9540	0
372	20231214	143000	48774480	9540	9540	9540	9540	0
373	20231214	142900	48774480	9540	9540	9540	9540	0
374	20231214	142800	48774480	9540	9540	9540	9540	0
375	20231214	142700	48774480	9540	9540	9540	9540	106
376	20231214	142600	47763240	9540	9540	9540	9540	0
377	20231214	142500	47763240	9540	9550	9550	9540	216
378	20231214	142400	45702580	9550	9550	9550	9550	0
379	20231214	142300	45702580	9550	9550	9550	9550	20
380	20231214	142200	45511580	9550	9550	9550	9550	1
381	20231214	142100	45502030	9550	9550	9550	9550	11
382	20231214	142000	45396980	9540	9550	9550	9540	11
383	20231214	141900	45292030	9550	9550	9550	9550	32
384	20231214	141800	44986430	9550	9550	9550	9550	28
385	20231214	141700	44719030	9550	9550	9550	9550	2
386	20231214	141600	44699930	9550	9580	9580	9550	928
387	20231214	141500	35835360	9590	9590	9590	9590	6
388	20231214	141400	35777820	9590	9590	9590	9590	8
389	20231214	141300	35701100	9590	9590	9590	9590	0
390	20231214	141200	35701100	9590	9590	9590	9590	2
391	20231214	141100	35681920	9590	9590	9590	9590	1
392	20231214	141000	35672330	9590	9590	9590	9590	10
393	20231214	140900	35576430	9590	9590	9590	9590	2
394	20231214	140800	35557250	9590	9590	9590	9590	0
395	20231214	140700	35557250	9590	9590	9590	9590	0
396	20231214	140600	35557250	9590	9600	9600	9590	174
397	20231214	140500	33887800	9610	9610	9610	9610	5
398	20231214	140400	33839750	9610	9610	9610	9610	1
399	20231214	140300	33830140	9610	9610	9610	9610	110
400	20231214	140200	32773040	9610	9610	9610	9610	0
401	20231214	140100	32773040	9610	9610	9610	9610	1
402	20231214	140000	32763430	9620	9620	9620	9620	0
403	20231214	135900	32763430	9620	9620	9620	9620	0
404	20231214	135800	32763430	9620	9620	9620	9620	0
405	20231214	135700	32763430	9620	9620	9620	9620	0
406	20231214	135600	32763430	9620	9620	9620	9620	0
407	20231214	135500	32763430	9620	9620	9620	9620	1
408	20231214	135400	32753810	9620	9620	9620	9620	500
409	20231214	135300	27943810	9620	9620	9620	9620	0
410	20231214	135200	27943810	9620	9620	9620	9620	0
411	20231214	135100	27943810	9620	9620	9620	9620	10
412	20231214	135000	27847610	9620	9620	9620	9620	0
413	20231214	134900	27847610	9620	9620	9620	9620	0
414	20231214	134800	27847610	9620	9620	9620	9620	0
415	20231214	134700	27847610	9620	9620	9620	9620	5
416	20231214	134600	27799510	9620	9620	9620	9620	0
417	20231214	134500	27799510	9620	9620	9620	9620	0
418	20231214	134400	27799510	9620	9620	9620	9620	0
419	20231214	134300	27799510	9620	9620	9620	9620	0
420	20231214	134200	27799510	9620	9620	9620	9620	7
421	20231214	134100	27732170	9620	9620	9620	9620	0
422	20231214	134000	27732170	9620	9620	9620	9620	0
423	20231214	133900	27732170	9620	9620	9620	9620	0
424	20231214	133800	27732170	9620	9610	9620	9610	40
425	20231214	133700	27347600	9610	9610	9610	9610	3
426	20231214	133600	27318770	9610	9610	9610	9610	1
427	20231214	133500	27309160	9610	9610	9610	9610	0
428	20231214	133400	27309160	9610	9610	9610	9610	0
429	20231214	133300	27309160	9610	9610	9610	9610	0
430	20231214	133200	27309160	9610	9610	9610	9610	0
431	20231214	133100	27309160	9610	9610	9610	9610	0
432	20231214	133000	27309160	9610	9610	9610	9610	1
433	20231214	132900	27299550	9610	9610	9610	9610	3
434	20231214	132800	27270720	9610	9610	9610	9610	0
435	20231214	132700	27270720	9610	9610	9610	9610	0
436	20231214	132600	27270720	9610	9610	9610	9610	0
437	20231214	132500	27270720	9610	9610	9610	9610	0
438	20231214	132400	27270720	9610	9610	9610	9610	0
439	20231214	132300	27270720	9610	9610	9610	9610	0
440	20231214	132200	27270720	9610	9610	9610	9610	0
441	20231214	132100	27270720	9610	9610	9610	9610	2
442	20231214	132000	27251500	9610	9610	9610	9610	0
443	20231214	131900	27251500	9610	9610	9610	9610	0
444	20231214	131800	27251500	9610	9610	9610	9610	0
445	20231214	131700	27251500	9610	9610	9610	9610	0
446	20231214	131600	27251500	9610	9610	9610	9610	0
447	20231214	131500	27251500	9610	9610	9610	9610	0
448	20231214	131400	27251500	9610	9610	9610	9610	0
449	20231214	131300	27251500	9610	9610	9610	9610	1
450	20231214	131200	27241890	9610	9610	9610	9610	0
451	20231214	131100	27241890	9610	9610	9610	9610	0
452	20231214	131000	27241890	9610	9610	9610	9610	0
453	20231214	130900	27241890	9610	9610	9610	9610	7
454	20231214	130800	27174620	9620	9620	9620	9620	20
455	20231214	130700	26982220	9620	9620	9620	9620	0
456	20231214	130600	26982220	9620	9620	9620	9620	0
457	20231214	130500	26982220	9620	9620	9620	9620	0
458	20231214	130400	26982220	9620	9620	9620	9620	0
459	20231214	130300	26982220	9620	9620	9620	9620	0
460	20231214	130200	26982220	9620	9620	9620	9620	0
461	20231214	130100	26982220	9620	9620	9620	9620	15
462	20231214	130000	26837920	9620	9620	9620	9620	0
463	20231214	125900	26837920	9620	9620	9620	9620	0
464	20231214	125800	26837920	9620	9620	9620	9620	0
465	20231214	125700	26837920	9620	9620	9620	9620	0
466	20231214	125600	26837920	9620	9620	9620	9620	0
467	20231214	125500	26837920	9620	9620	9620	9620	0
468	20231214	125400	26837920	9620	9620	9620	9620	0
469	20231214	125300	26837920	9620	9620	9620	9620	0
470	20231214	125200	26837920	9620	9620	9620	9620	1
471	20231214	125100	26828300	9620	9620	9620	9620	0
472	20231214	125000	26828300	9620	9620	9620	9620	0
473	20231214	124900	26828300	9620	9620	9620	9620	1
474	20231214	124800	26818680	9620	9620	9620	9620	0
475	20231214	124700	26818680	9620	9620	9620	9620	1
476	20231214	124600	26809060	9620	9620	9620	9620	0
477	20231214	124500	26809060	9620	9620	9620	9620	0
478	20231214	124400	26809060	9620	9620	9620	9620	1
479	20231214	124300	26799440	9620	9620	9620	9620	0
480	20231214	124200	26799440	9620	9620	9620	9620	0
481	20231214	124100	26799440	9620	9620	9620	9620	0
482	20231214	124000	26799440	9620	9620	9620	9620	0
483	20231214	123900	26799440	9620	9620	9620	9620	4
484	20231214	123800	26760960	9620	9620	9620	9620	2
485	20231214	123700	26741720	9610	9610	9610	9610	0
486	20231214	123600	26741720	9610	9610	9610	9610	1
487	20231214	123500	26732110	9600	9600	9600	9600	0
488	20231214	123400	26732110	9600	9600	9600	9600	0
489	20231214	123300	26732110	9600	9600	9600	9600	0
490	20231214	123200	26732110	9600	9600	9600	9600	0
491	20231214	123100	26732110	9600	9600	9600	9600	0
492	20231214	123000	26732110	9600	9600	9600	9600	0
493	20231214	122900	26732110	9600	9600	9600	9600	0
494	20231214	122800	26732110	9600	9600	9600	9600	0
495	20231214	122700	26732110	9600	9600	9600	9600	0
496	20231214	122600	26732110	9600	9600	9600	9600	0
497	20231214	122500	26732110	9600	9600	9600	9600	0
498	20231214	122400	26732110	9600	9600	9600	9600	0
499	20231214	122300	26732110	9600	9600	9600	9600	6
500	20231214	122200	26674510	9600	9600	9600	9600	0
501	20231214	122100	26674510	9600	9600	9600	9600	1
502	20231214	122000	26664910	9600	9600	9600	9600	50
503	20231214	121900	26184910	9600	9600	9600	9600	1
504	20231214	121800	26175310	9600	9600	9600	9600	0
505	20231214	121700	26175310	9600	9600	9600	9600	0
506	20231214	121600	26175310	9600	9600	9600	9600	0
507	20231214	121500	26175310	9600	9600	9600	9600	4
508	20231214	121400	26136910	9600	9610	9610	9600	13
509	20231214	121300	26012040	9610	9610	9610	9610	0
510	20231214	121200	26012040	9610	9610	9610	9610	0
511	20231214	121100	26012040	9610	9610	9610	9610	1
512	20231214	121000	26002430	9620	9620	9620	9620	0
513	20231214	120900	26002430	9620	9620	9620	9620	0
514	20231214	120800	26002430	9620	9620	9620	9620	0
515	20231214	120700	26002430	9620	9620	9620	9620	0
516	20231214	120600	26002430	9620	9620	9620	9620	0
517	20231214	120500	26002430	9620	9620	9620	9620	0
518	20231214	120400	26002430	9620	9620	9620	9620	0
519	20231214	120300	26002430	9620	9620	9620	9620	0
520	20231214	120200	26002430	9620	9620	9620	9620	0
521	20231214	120100	26002430	9620	9620	9620	9620	0
522	20231214	120000	26002430	9620	9620	9620	9620	0
523	20231214	115900	26002430	9620	9620	9620	9620	0
524	20231214	115800	26002430	9620	9620	9620	9620	30
525	20231214	115700	25713830	9620	9620	9620	9620	0
526	20231214	115600	25713830	9620	9620	9620	9620	0
527	20231214	115500	25713830	9620	9610	9620	9610	72
528	20231214	115400	25021200	9610	9610	9610	9610	0
529	20231214	115300	25021200	9610	9610	9610	9610	0
530	20231214	115200	25021200	9610	9610	9610	9610	0
531	20231214	115100	25021200	9610	9610	9610	9610	0
532	20231214	115000	25021200	9610	9610	9610	9610	0
533	20231214	114900	25021200	9610	9610	9610	9610	0
534	20231214	114800	25021200	9610	9610	9610	9610	0
535	20231214	114700	25021200	9610	9610	9610	9610	0
536	20231214	114600	25021200	9610	9610	9610	9610	0
537	20231214	114500	25021200	9610	9610	9610	9610	0
538	20231214	114400	25021200	9610	9610	9610	9610	0
539	20231214	114300	25021200	9610	9610	9610	9610	0
540	20231214	114200	25021200	9610	9610	9610	9610	0
541	20231214	114100	25021200	9610	9610	9610	9610	0
542	20231214	114000	25021200	9610	9610	9610	9610	0
543	20231214	113900	25021200	9610	9610	9610	9610	0
544	20231214	113800	25021200	9610	9610	9610	9610	0
545	20231214	113700	25021200	9610	9610	9610	9610	1
546	20231214	113600	25011590	9620	9620	9620	9620	1
547	20231214	113500	25001970	9630	9630	9630	9630	0
548	20231214	113400	25001970	9630	9630	9630	9630	5
549	20231214	113300	24953820	9550	9550	9550	9550	0
550	20231214	113200	24953820	9550	9620	9620	9550	400
551	20231214	113100	21127050	9620	9620	9620	9620	0
552	20231214	113000	21127050	9620	9620	9620	9620	1
553	20231214	112900	21117430	9620	9620	9620	9620	0
554	20231214	112800	21117430	9620	9620	9620	9620	1
555	20231214	112700	21107810	9620	9620	9620	9620	0
556	20231214	112600	21107810	9620	9620	9620	9620	0
557	20231214	112500	21107810	9620	9620	9620	9620	1
558	20231214	112400	21098190	9620	9620	9620	9620	0
559	20231214	112300	21098190	9620	9620	9620	9620	0
560	20231214	112200	21098190	9620	9620	9620	9620	4
561	20231214	112100	21059710	9620	9620	9620	9620	0
562	20231214	112000	21059710	9620	9620	9620	9620	0
563	20231214	111900	21059710	9620	9620	9620	9620	0
564	20231214	111800	21059710	9620	9620	9620	9620	6
565	20231214	111700	21001990	9630	9630	9630	9630	1
566	20231214	111600	20992360	9630	9630	9630	9630	10
567	20231214	111500	20896060	9630	9630	9630	9630	1
568	20231214	111400	20886430	9630	9630	9630	9630	1
569	20231214	111300	20876800	9570	9570	9570	9570	0
570	20231214	111200	20876800	9570	9570	9570	9570	0
571	20231214	111100	20876800	9570	9570	9570	9570	0
572	20231214	111000	20876800	9570	9570	9570	9570	0
573	20231214	110900	20876800	9570	9570	9570	9570	0
574	20231214	110800	20876800	9570	9570	9570	9570	0
575	20231214	110700	20876800	9570	9570	9570	9570	0
576	20231214	110600	20876800	9570	9570	9570	9570	0
577	20231214	110500	20876800	9570	9570	9570	9570	0
578	20231214	110400	20876800	9570	9570	9570	9570	0
579	20231214	110300	20876800	9570	9570	9570	9570	0
580	20231214	110200	20876800	9570	9570	9570	9570	0
581	20231214	110100	20876800	9570	9610	9610	9570	100
582	20231214	110000	19918480	9610	9610	9610	9610	0
583	20231214	105900	19918480	9610	9610	9610	9610	0
584	20231214	105800	19918480	9610	9610	9610	9610	0
585	20231214	105700	19918480	9610	9610	9610	9610	0
586	20231214	105600	19918480	9610	9610	9610	9610	0
587	20231214	105500	19918480	9610	9610	9610	9610	0
588	20231214	105400	19918480	9610	9610	9610	9610	0
589	20231214	105300	19918480	9610	9610	9610	9610	0
590	20231214	105200	19918480	9610	9610	9610	9610	0
591	20231214	105100	19918480	9610	9610	9610	9610	40
592	20231214	105000	19534080	9630	9630	9630	9630	0
593	20231214	104900	19534080	9630	9630	9630	9630	0
594	20231214	104800	19534080	9630	9630	9630	9630	0
595	20231214	104700	19534080	9630	9630	9630	9630	10
596	20231214	104600	19437780	9630	9630	9630	9630	20
597	20231214	104500	19245180	9630	9630	9630	9630	0
598	20231214	104400	19245180	9630	9630	9630	9630	10
599	20231214	104300	19148880	9630	9630	9630	9630	1
600	20231214	104200	19139250	9630	9630	9630	9630	0
601	20231214	104100	19139250	9630	9630	9630	9630	1
602	20231214	104000	19129620	9620	9620	9620	9620	1
603	20231214	103900	19120000	9630	9630	9630	9630	0
604	20231214	103800	19120000	9630	9630	9630	9630	0
605	20231214	103700	19120000	9630	9630	9630	9630	1
606	20231214	103600	19110370	9630	9630	9630	9630	2
607	20231214	103500	19091110	9630	9630	9630	9630	0
608	20231214	103400	19091110	9630	9630	9630	9630	20
609	20231214	103300	18898510	9630	9630	9630	9630	0
610	20231214	103200	18898510	9630	9630	9630	9630	0
611	20231214	103100	18898510	9630	9630	9630	9630	0
612	20231214	103000	18898510	9630	9630	9630	9630	401
613	20231214	102900	15036880	9630	9630	9630	9630	0
614	20231214	102800	15036880	9630	9630	9630	9630	0
615	20231214	102700	15036880	9630	9630	9630	9630	0
616	20231214	102600	15036880	9630	9630	9630	9630	0
617	20231214	102500	15036880	9630	9630	9630	9630	0
618	20231214	102400	15036880	9630	9620	9630	9620	4
619	20231214	102300	14998380	9610	9610	9610	9610	0
620	20231214	102200	14998380	9610	9610	9610	9610	1
621	20231214	102100	14988770	9620	9620	9620	9620	0
622	20231214	102000	14988770	9620	9620	9620	9620	1
623	20231214	101900	14979150	9620	9620	9620	9620	0
624	20231214	101800	14979150	9620	9620	9620	9620	0
625	20231214	101700	14979150	9620	9620	9620	9620	0
626	20231214	101600	14979150	9620	9620	9620	9620	0
627	20231214	101500	14979150	9620	9620	9620	9620	0
628	20231214	101400	14979150	9620	9620	9620	9620	25
629	20231214	101300	14738650	9620	9620	9620	9620	0
630	20231214	101200	14738650	9620	9620	9620	9620	0
631	20231214	101100	14738650	9620	9620	9620	9620	45
632	20231214	101000	14305750	9610	9610	9610	9610	0
633	20231214	100900	14305750	9610	9610	9610	9610	0
634	20231214	100800	14305750	9610	9610	9610	9610	0
635	20231214	100700	14305750	9610	9610	9610	9610	0
636	20231214	100600	14305750	9610	9610	9610	9610	80
637	20231214	100500	13536950	9620	9620	9620	9620	0
638	20231214	100400	13536950	9620	9620	9620	9620	50
639	20231214	100300	13055950	9620	9620	9620	9620	77
640	20231214	100200	12315210	9630	9630	9630	9630	0
641	20231214	100100	12315210	9630	9630	9630	9630	1
642	20231214	100000	12305580	9620	9620	9620	9620	0
643	20231214	095900	12305580	9620	9620	9620	9620	0
644	20231214	095800	12305580	9620	9620	9620	9620	0
645	20231214	095700	12305580	9620	9620	9620	9620	0
646	20231214	095600	12305580	9620	9620	9620	9620	4
647	20231214	095500	12267100	9620	9620	9620	9620	0
648	20231214	095400	12267100	9620	9620	9620	9620	3
649	20231214	095300	12238240	9630	9630	9630	9630	1
650	20231214	095200	12228610	9620	9620	9620	9620	88
651	20231214	095100	11382050	9620	9620	9620	9620	0
652	20231214	095000	11382050	9620	9620	9620	9620	2
653	20231214	094900	11362810	9620	9620	9620	9620	5
654	20231214	094800	11314710	9620	9620	9620	9620	1
655	20231214	094700	11305090	9620	9620	9620	9620	6
656	20231214	094600	11247370	9610	9610	9610	9610	0
657	20231214	094500	11247370	9610	9610	9610	9610	0
658	20231214	094400	11247370	9610	9610	9610	9610	2
659	20231214	094300	11228150	9610	9610	9610	9610	20
660	20231214	094200	11035950	9610	9610	9610	9610	0
661	20231214	094100	11035950	9610	9610	9610	9610	2
662	20231214	094000	11016730	9620	9620	9620	9620	0
663	20231214	093900	11016730	9620	9620	9620	9620	0
664	20231214	093800	11016730	9620	9620	9620	9620	4
665	20231214	093700	10978250	9620	9620	9620	9620	6
666	20231214	093600	10920530	9620	9620	9620	9620	6
667	20231214	093500	10862810	9620	9620	9620	9620	4
668	20231214	093400	10824330	9630	9630	9630	9630	0
669	20231214	093300	10824330	9630	9610	9630	9510	886
670	20231214	093200	2367000	9610	9610	9610	9610	0
671	20231214	093100	2367000	9610	9620	9620	9610	88
672	20231214	093000	1520520	9630	9630	9630	9630	2
673	20231214	092900	1501260	9630	9640	9640	9630	3
674	20231214	092800	1472360	9620	9620	9620	9620	5
675	20231214	092700	1424260	9640	9640	9640	9640	0
676	20231214	092600	1424260	9640	9640	9640	9640	0
677	20231214	092500	1424260	9640	9640	9640	9640	0
678	20231214	092400	1424260	9640	9640	9640	9640	0
679	20231214	092300	1424260	9640	9630	9640	9630	3
680	20231214	092200	1395350	9630	9630	9630	9630	3
681	20231214	092100	1366460	9630	9630	9630	9630	0
682	20231214	092000	1366460	9630	9630	9630	9630	1
683	20231214	091900	1356830	9630	9630	9630	9630	0
684	20231214	091800	1356830	9630	9630	9630	9630	0
685	20231214	091700	1356830	9630	9630	9630	9630	1
686	20231214	091600	1347200	9630	9630	9630	9630	0
687	20231214	091500	1347200	9630	9630	9630	9630	15
688	20231214	091400	1202750	9640	9640	9640	9640	2
689	20231214	091300	1183470	9630	9630	9630	9630	0
690	20231214	091200	1183470	9630	9630	9630	9630	0
691	20231214	091100	1183470	9630	9630	9630	9630	0
692	20231214	091000	1183470	9630	9630	9630	9630	0
693	20231214	090900	1183470	9630	9630	9630	9630	50
694	20231214	090800	701970	9630	9630	9630	9630	1
695	20231214	090700	692340	9630	9630	9630	9630	20
696	20231214	090600	499740	9630	9630	9630	9630	1
697	20231214	090500	490110	9610	9610	9610	9610	22
698	20231214	090400	278690	9610	9610	9610	9610	2
699	20231214	090300	259470	9610	9610	9610	9610	13
700	20231214	090200	134540	9610	9610	9610	9610	2
701	20231214	090100	115320	9610	9610	9610	9610	2
702	20231214	090000	96100	9610	9610	9610	9610	10