KissMeData/094800/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200000	566265110	4165	4165	4165	4165	1478
3	20231214	195900	566265110	4165	4165	4165	4165	0
4	20231214	195800	566265110	4165	4165	4165	4165	0
5	20231214	195700	566265110	4165	4165	4165	4165	0
6	20231214	195600	566265110	4165	4165	4165	4165	0
7	20231214	195500	566265110	4165	4165	4165	4165	0
8	20231214	195400	566265110	4165	4165	4165	4165	0
9	20231214	195300	566265110	4165	4165	4165	4165	0
10	20231214	195200	566265110	4165	4165	4165	4165	0
11	20231214	195100	566265110	4165	4165	4165	4165	0
12	20231214	195000	566265110	4165	4165	4165	4165	0
13	20231214	194900	566265110	4165	4165	4165	4165	0
14	20231214	194800	566265110	4165	4165	4165	4165	0
15	20231214	194700	566265110	4165	4165	4165	4165	0
16	20231214	194600	566265110	4165	4165	4165	4165	0
17	20231214	194500	566265110	4165	4165	4165	4165	0
18	20231214	194400	566265110	4165	4165	4165	4165	0
19	20231214	194300	566265110	4165	4165	4165	4165	0
20	20231214	194200	566265110	4165	4165	4165	4165	0
21	20231214	194100	566265110	4165	4165	4165	4165	0
22	20231214	194000	566265110	4165	4165	4165	4165	0
23	20231214	193900	566265110	4165	4165	4165	4165	0
24	20231214	193800	566265110	4165	4165	4165	4165	0
25	20231214	193700	566265110	4165	4165	4165	4165	0
26	20231214	193600	566265110	4165	4165	4165	4165	0
27	20231214	193500	566265110	4165	4165	4165	4165	0
28	20231214	193400	566265110	4165	4165	4165	4165	0
29	20231214	193300	566265110	4165	4165	4165	4165	0
30	20231214	193200	566265110	4165	4165	4165	4165	0
31	20231214	193100	566265110	4165	4165	4165	4165	0
32	20231214	193000	566265110	4165	4165	4165	4165	1478
33	20231214	192900	566265110	4165	4165	4165	4165	0
34	20231214	192800	566265110	4165	4165	4165	4165	0
35	20231214	192700	566265110	4165	4165	4165	4165	0
36	20231214	192600	566265110	4165	4165	4165	4165	0
37	20231214	192500	566265110	4165	4165	4165	4165	0
38	20231214	192400	566265110	4165	4165	4165	4165	0
39	20231214	192300	566265110	4165	4165	4165	4165	0
40	20231214	192200	566265110	4165	4165	4165	4165	0
41	20231214	192100	566265110	4165	4165	4165	4165	0
42	20231214	192000	566265110	4165	4165	4165	4165	0
43	20231214	191900	566265110	4165	4165	4165	4165	0
44	20231214	191800	566265110	4165	4165	4165	4165	0
45	20231214	191700	566265110	4165	4165	4165	4165	0
46	20231214	191600	566265110	4165	4165	4165	4165	0
47	20231214	191500	566265110	4165	4165	4165	4165	0
48	20231214	191400	566265110	4165	4165	4165	4165	0
49	20231214	191300	566265110	4165	4165	4165	4165	0
50	20231214	191200	566265110	4165	4165	4165	4165	0
51	20231214	191100	566265110	4165	4165	4165	4165	0
52	20231214	191000	566265110	4165	4165	4165	4165	0
53	20231214	190900	566265110	4165	4165	4165	4165	0
54	20231214	190800	566265110	4165	4165	4165	4165	0
55	20231214	190700	566265110	4165	4165	4165	4165	0
56	20231214	190600	566265110	4165	4165	4165	4165	0
57	20231214	190500	566265110	4165	4165	4165	4165	0
58	20231214	190400	566265110	4165	4165	4165	4165	0
59	20231214	190300	566265110	4165	4165	4165	4165	0
60	20231214	190200	566265110	4165	4165	4165	4165	0
61	20231214	190100	566265110	4165	4165	4165	4165	0
62	20231214	190000	566265110	4165	4165	4165	4165	1478
63	20231214	185900	566265110	4165	4165	4165	4165	0
64	20231214	185800	566265110	4165	4165	4165	4165	0
65	20231214	185700	566265110	4165	4165	4165	4165	0
66	20231214	185600	566265110	4165	4165	4165	4165	0
67	20231214	185500	566265110	4165	4165	4165	4165	0
68	20231214	185400	566265110	4165	4165	4165	4165	0
69	20231214	185300	566265110	4165	4165	4165	4165	0
70	20231214	185200	566265110	4165	4165	4165	4165	0
71	20231214	185100	566265110	4165	4165	4165	4165	0
72	20231214	185000	566265110	4165	4165	4165	4165	0
73	20231214	184900	566265110	4165	4165	4165	4165	0
74	20231214	184800	566265110	4165	4165	4165	4165	0
75	20231214	184700	566265110	4165	4165	4165	4165	0
76	20231214	184600	566265110	4165	4165	4165	4165	0
77	20231214	184500	566265110	4165	4165	4165	4165	0
78	20231214	184400	566265110	4165	4165	4165	4165	0
79	20231214	184300	566265110	4165	4165	4165	4165	0
80	20231214	184200	566265110	4165	4165	4165	4165	0
81	20231214	184100	566265110	4165	4165	4165	4165	0
82	20231214	184000	566265110	4165	4165	4165	4165	0
83	20231214	183900	566265110	4165	4165	4165	4165	0
84	20231214	183800	566265110	4165	4165	4165	4165	0
85	20231214	183700	566265110	4165	4165	4165	4165	0
86	20231214	183600	566265110	4165	4165	4165	4165	0
87	20231214	183500	566265110	4165	4165	4165	4165	0
88	20231214	183400	566265110	4165	4165	4165	4165	0
89	20231214	183300	566265110	4165	4165	4165	4165	0
90	20231214	183200	566265110	4165	4165	4165	4165	0
91	20231214	183100	566265110	4165	4165	4165	4165	0
92	20231214	183000	566265110	4165	4165	4165	4165	1478
93	20231214	182900	566265110	4165	4165	4165	4165	0
94	20231214	182800	566265110	4165	4165	4165	4165	0
95	20231214	182700	566265110	4165	4165	4165	4165	0
96	20231214	182600	566265110	4165	4165	4165	4165	0
97	20231214	182500	566265110	4165	4165	4165	4165	0
98	20231214	182400	566265110	4165	4165	4165	4165	0
99	20231214	182300	566265110	4165	4165	4165	4165	0
100	20231214	182200	566265110	4165	4165	4165	4165	0
101	20231214	182100	566265110	4165	4165	4165	4165	0
102	20231214	182000	566265110	4165	4165	4165	4165	0
103	20231214	181900	566265110	4165	4165	4165	4165	0
104	20231214	181800	566265110	4165	4165	4165	4165	0
105	20231214	181700	566265110	4165	4165	4165	4165	0
106	20231214	181600	566265110	4165	4165	4165	4165	0
107	20231214	181500	566265110	4165	4165	4165	4165	0
108	20231214	181400	566265110	4165	4165	4165	4165	0
109	20231214	181300	566265110	4165	4165	4165	4165	0
110	20231214	181200	566265110	4165	4165	4165	4165	0
111	20231214	181100	566265110	4165	4165	4165	4165	0
112	20231214	181000	566265110	4165	4165	4165	4165	0
113	20231214	180900	566265110	4165	4165	4165	4165	0
114	20231214	180800	566265110	4165	4165	4165	4165	0
115	20231214	180700	566265110	4165	4165	4165	4165	0
116	20231214	180600	566265110	4165	4165	4165	4165	0
117	20231214	180500	566265110	4165	4165	4165	4165	0
118	20231214	180400	566265110	4165	4165	4165	4165	0
119	20231214	180300	566265110	4165	4165	4165	4165	0
120	20231214	180200	566265110	4165	4165	4165	4165	0
121	20231214	180100	566265110	4165	4165	4165	4165	0
122	20231214	180000	566265110	4165	4165	4165	4165	1478
123	20231214	175900	566265110	4165	4165	4165	4165	0
124	20231214	175800	566265110	4165	4165	4165	4165	0
125	20231214	175700	566265110	4165	4165	4165	4165	0
126	20231214	175600	566265110	4165	4165	4165	4165	0
127	20231214	175500	566265110	4165	4165	4165	4165	0
128	20231214	175400	566265110	4165	4165	4165	4165	0
129	20231214	175300	566265110	4165	4165	4165	4165	0
130	20231214	175200	566265110	4165	4165	4165	4165	0
131	20231214	175100	566265110	4165	4165	4165	4165	0
132	20231214	175000	566265110	4165	4165	4165	4165	0
133	20231214	174900	566265110	4165	4165	4165	4165	0
134	20231214	174800	566265110	4165	4165	4165	4165	0
135	20231214	174700	566265110	4165	4165	4165	4165	0
136	20231214	174600	566265110	4165	4165	4165	4165	0
137	20231214	174500	566265110	4165	4165	4165	4165	0
138	20231214	174400	566265110	4165	4165	4165	4165	0
139	20231214	174300	566265110	4165	4165	4165	4165	0
140	20231214	174200	566265110	4165	4165	4165	4165	0
141	20231214	174100	566265110	4165	4165	4165	4165	0
142	20231214	174000	566265110	4165	4165	4165	4165	0
143	20231214	173900	566265110	4165	4165	4165	4165	0
144	20231214	173800	566265110	4165	4165	4165	4165	0
145	20231214	173700	566265110	4165	4165	4165	4165	0
146	20231214	173600	566265110	4165	4165	4165	4165	0
147	20231214	173500	566265110	4165	4165	4165	4165	0
148	20231214	173400	566265110	4165	4165	4165	4165	0
149	20231214	173300	566265110	4165	4165	4165	4165	0
150	20231214	173200	566265110	4165	4165	4165	4165	0
151	20231214	173100	566265110	4165	4165	4165	4165	0
152	20231214	173000	566265110	4165	4165	4165	4165	1478
153	20231214	172900	566265110	4165	4165	4165	4165	0
154	20231214	172800	566265110	4165	4165	4165	4165	0
155	20231214	172700	566265110	4165	4165	4165	4165	0
156	20231214	172600	566265110	4165	4165	4165	4165	0
157	20231214	172500	566265110	4165	4165	4165	4165	0
158	20231214	172400	566265110	4165	4165	4165	4165	0
159	20231214	172300	566265110	4165	4165	4165	4165	0
160	20231214	172200	566265110	4165	4165	4165	4165	0
161	20231214	172100	566265110	4165	4165	4165	4165	0
162	20231214	172000	566265110	4165	4165	4165	4165	0
163	20231214	171900	566265110	4165	4165	4165	4165	0
164	20231214	171800	566265110	4165	4165	4165	4165	0
165	20231214	171700	566265110	4165	4165	4165	4165	0
166	20231214	171600	566265110	4165	4165	4165	4165	0
167	20231214	171500	566265110	4165	4165	4165	4165	0
168	20231214	171400	566265110	4165	4165	4165	4165	0
169	20231214	171300	566265110	4165	4165	4165	4165	0
170	20231214	171200	566265110	4165	4165	4165	4165	0
171	20231214	171100	566265110	4165	4165	4165	4165	0
172	20231214	171000	566265110	4165	4165	4165	4165	0
173	20231214	170900	566265110	4165	4165	4165	4165	0
174	20231214	170800	566265110	4165	4165	4165	4165	0
175	20231214	170700	566265110	4165	4165	4165	4165	0
176	20231214	170600	566265110	4165	4165	4165	4165	0
177	20231214	170500	566265110	4165	4165	4165	4165	0
178	20231214	170400	566265110	4165	4165	4165	4165	0
179	20231214	170300	566265110	4165	4165	4165	4165	0
180	20231214	170200	566265110	4165	4165	4165	4165	0
181	20231214	170100	566265110	4165	4165	4165	4165	0
182	20231214	170000	566265110	4165	4165	4165	4165	1478
183	20231214	165900	566265110	4165	4165	4165	4165	0
184	20231214	165800	566265110	4165	4165	4165	4165	0
185	20231214	165700	566265110	4165	4165	4165	4165	0
186	20231214	165600	566265110	4165	4165	4165	4165	0
187	20231214	165500	566265110	4165	4165	4165	4165	0
188	20231214	165400	566265110	4165	4165	4165	4165	0
189	20231214	165300	566265110	4165	4165	4165	4165	0
190	20231214	165200	566265110	4165	4165	4165	4165	0
191	20231214	165100	566265110	4165	4165	4165	4165	0
192	20231214	165000	566265110	4165	4165	4165	4165	0
193	20231214	164900	566265110	4165	4165	4165	4165	0
194	20231214	164800	566265110	4165	4165	4165	4165	0
195	20231214	164700	566265110	4165	4165	4165	4165	0
196	20231214	164600	566265110	4165	4165	4165	4165	0
197	20231214	164500	566265110	4165	4165	4165	4165	0
198	20231214	164400	566265110	4165	4165	4165	4165	0
199	20231214	164300	566265110	4165	4165	4165	4165	0
200	20231214	164200	566265110	4165	4165	4165	4165	0
201	20231214	164100	566265110	4165	4165	4165	4165	0
202	20231214	164000	566265110	4165	4165	4165	4165	0
203	20231214	163900	566265110	4165	4165	4165	4165	0
204	20231214	163800	566265110	4165	4165	4165	4165	0
205	20231214	163700	566265110	4165	4165	4165	4165	0
206	20231214	163600	566265110	4165	4165	4165	4165	0
207	20231214	163500	566265110	4165	4165	4165	4165	0
208	20231214	163400	566265110	4165	4165	4165	4165	0
209	20231214	163300	566265110	4165	4165	4165	4165	0
210	20231214	163200	566265110	4165	4165	4165	4165	0
211	20231214	163100	566265110	4165	4165	4165	4165	0
212	20231214	163000	566265110	4165	4165	4165	4165	1478
213	20231214	162900	566265110	4165	4165	4165	4165	0
214	20231214	162800	566265110	4165	4165	4165	4165	0
215	20231214	162700	566265110	4165	4165	4165	4165	0
216	20231214	162600	566265110	4165	4165	4165	4165	0
217	20231214	162500	566265110	4165	4165	4165	4165	0
218	20231214	162400	566265110	4165	4165	4165	4165	0
219	20231214	162300	566265110	4165	4165	4165	4165	0
220	20231214	162200	566265110	4165	4165	4165	4165	0
221	20231214	162100	566265110	4165	4165	4165	4165	0
222	20231214	162000	566265110	4165	4165	4165	4165	0
223	20231214	161900	566265110	4165	4165	4165	4165	0
224	20231214	161800	566265110	4165	4165	4165	4165	0
225	20231214	161700	566265110	4165	4165	4165	4165	0
226	20231214	161600	566265110	4165	4165	4165	4165	0
227	20231214	161500	566265110	4165	4165	4165	4165	0
228	20231214	161400	566265110	4165	4165	4165	4165	0
229	20231214	161300	566265110	4165	4165	4165	4165	0
230	20231214	161200	566265110	4165	4165	4165	4165	0
231	20231214	161100	566265110	4165	4165	4165	4165	0
232	20231214	161000	566265110	4165	4165	4165	4165	0
233	20231214	160900	566265110	4165	4165	4165	4165	0
234	20231214	160800	566265110	4165	4165	4165	4165	0
235	20231214	160700	566265110	4165	4165	4165	4165	0
236	20231214	160600	566265110	4165	4165	4165	4165	0
237	20231214	160500	566265110	4165	4165	4165	4165	0
238	20231214	160400	566265110	4165	4165	4165	4165	0
239	20231214	160300	566265110	4165	4165	4165	4165	0
240	20231214	160200	566265110	4165	4165	4165	4165	0
241	20231214	160100	566265110	4165	4165	4165	4165	0
242	20231214	160000	566265110	4165	4165	4165	4165	1478
243	20231214	155900	566265110	4165	4165	4165	4165	0
244	20231214	155800	566265110	4165	4165	4165	4165	0
245	20231214	155700	566265110	4165	4165	4165	4165	0
246	20231214	155600	566265110	4165	4165	4165	4165	0
247	20231214	155500	566265110	4165	4165	4165	4165	0
248	20231214	155400	566265110	4165	4165	4165	4165	0
249	20231214	155300	566265110	4165	4165	4165	4165	0
250	20231214	155200	566265110	4165	4165	4165	4165	0
251	20231214	155100	566265110	4165	4165	4165	4165	0
252	20231214	155000	566265110	4165	4165	4165	4165	0
253	20231214	154900	566265110	4165	4165	4165	4165	0
254	20231214	154800	566265110	4165	4165	4165	4165	0
255	20231214	154700	566265110	4165	4165	4165	4165	0
256	20231214	154600	566265110	4165	4165	4165	4165	0
257	20231214	154500	566265110	4165	4165	4165	4165	0
258	20231214	154400	566265110	4165	4165	4165	4165	0
259	20231214	154300	566265110	4165	4165	4165	4165	0
260	20231214	154200	566265110	4165	4165	4165	4165	0
261	20231214	154100	566265110	4165	4165	4165	4165	0
262	20231214	154000	566265110	4165	4165	4165	4165	0
263	20231214	153900	566265110	4165	4165	4165	4165	0
264	20231214	153800	566265110	4165	4165	4165	4165	0
265	20231214	153700	566265110	4165	4165	4165	4165	0
266	20231214	153600	566265110	4165	4165	4165	4165	0
267	20231214	153500	566265110	4165	4165	4165	4165	0
268	20231214	153400	566265110	4165	4165	4165	4165	0
269	20231214	153300	566265110	4165	4165	4165	4165	0
270	20231214	153200	566265110	4165	4165	4165	4165	0
271	20231214	153100	566265110	4165	4165	4165	4165	0
272	20231214	153000	566265110	4165	4165	4165	4165	2956
273	20231214	152900	560109240	4150	4150	4150	4150	0
274	20231214	152800	560109240	4150	4150	4150	4150	0
275	20231214	152700	560109240	4150	4150	4150	4150	0
276	20231214	152600	560109240	4150	4150	4150	4150	0
277	20231214	152500	560109240	4150	4150	4150	4150	0
278	20231214	152400	560109240	4150	4150	4150	4150	0
279	20231214	152300	560109240	4150	4150	4150	4150	0
280	20231214	152200	560109240	4150	4150	4150	4150	0
281	20231214	152100	560109240	4150	4150	4150	4150	0
282	20231214	152000	560109240	4150	4150	4150	4150	0
283	20231214	151900	560109240	4150	4150	4150	4150	264
284	20231214	151800	559013640	4165	4160	4165	4160	3000
285	20231214	151700	546523545	4160	4160	4160	4160	41
286	20231214	151600	546352985	4150	4150	4150	4150	3908
287	20231214	151500	530134785	4145	4145	4145	4145	51
288	20231214	151400	529923390	4145	4145	4145	4145	0
289	20231214	151300	529923390	4145	4145	4145	4145	0
290	20231214	151200	529923390	4145	4145	4145	4145	965
291	20231214	151100	525923465	4145	4145	4145	4145	0
292	20231214	151000	525923465	4145	4145	4145	4145	0
293	20231214	150900	525923465	4145	4145	4145	4145	300
294	20231214	150800	524679965	4145	4145	4145	4145	200
295	20231214	150700	523850965	4145	4145	4145	4145	96
296	20231214	150600	523453045	4145	4145	4145	4145	0
297	20231214	150500	523453045	4145	4160	4160	4145	1204
298	20231214	150400	518456305	4160	4160	4160	4160	0
299	20231214	150300	518456305	4160	4165	4165	4145	781
300	20231214	150200	515208160	4150	4150	4150	4150	0
301	20231214	150100	515208160	4150	4165	4165	4150	288
302	20231214	150000	514009635	4165	4165	4165	4145	216
303	20231214	145900	513111485	4145	4165	4165	4145	344
304	20231214	145800	511681185	4165	4165	4165	4145	531
305	20231214	145700	509471595	4165	4165	4165	4165	98
306	20231214	145600	509063425	4165	4165	4165	4165	0
307	20231214	145500	509063425	4165	4165	4165	4165	0
308	20231214	145400	509063425	4165	4165	4165	4165	0
309	20231214	145300	509063425	4165	4165	4165	4165	0
310	20231214	145200	509063425	4165	4165	4165	4165	0
311	20231214	145100	509063425	4165	4165	4165	4165	0
312	20231214	145000	509063425	4165	4165	4165	4165	0
313	20231214	144900	509063425	4165	4165	4165	4165	0
314	20231214	144800	509063425	4165	4165	4165	4165	1
315	20231214	144700	509059260	4170	4170	4170	4155	1434
316	20231214	144600	503094815	4140	4170	4170	4140	11000
317	20231214	144500	457426440	4175	4175	4175	4175	0
318	20231214	144400	457426440	4175	4175	4175	4175	32
319	20231214	144300	457292840	4180	4180	4180	4180	0
320	20231214	144200	457292840	4180	4180	4180	4180	0
321	20231214	144100	457292840	4180	4180	4180	4180	22
322	20231214	144000	457200880	4185	4185	4185	4185	0
323	20231214	143900	457200880	4185	4185	4185	4185	0
324	20231214	143800	457200880	4185	4185	4185	4185	0
325	20231214	143700	457200880	4185	4185	4185	4185	0
326	20231214	143600	457200880	4185	4185	4185	4185	32
327	20231214	143500	457066960	4190	4185	4190	4185	71
328	20231214	143400	456769815	4185	4185	4185	4185	0
329	20231214	143300	456769815	4185	4185	4185	4185	0
330	20231214	143200	456769815	4185	4185	4185	4185	0
331	20231214	143100	456769815	4185	4185	4185	4185	0
332	20231214	143000	456769815	4185	4185	4185	4185	0
333	20231214	142900	456769815	4185	4185	4185	4180	1018
334	20231214	142800	452509575	4190	4190	4190	4190	0
335	20231214	142700	452509575	4190	4190	4190	4190	0
336	20231214	142600	452509575	4190	4190	4190	4190	0
337	20231214	142500	452509575	4190	4190	4190	4190	34
338	20231214	142400	452367115	4190	4190	4190	4190	0
339	20231214	142300	452367115	4190	4190	4190	4190	0
340	20231214	142200	452367115	4190	4190	4190	4190	0
341	20231214	142100	452367115	4190	4190	4190	4190	46
342	20231214	142000	452174375	4190	4190	4190	4190	1418
343	20231214	141900	446232955	4190	4190	4190	4190	0
344	20231214	141800	446232955	4190	4190	4190	4190	0
345	20231214	141700	446232955	4190	4190	4190	4190	0
346	20231214	141600	446232955	4190	4190	4190	4190	0
347	20231214	141500	446232955	4190	4190	4190	4190	592
348	20231214	141400	443752475	4190	4190	4190	4190	0
349	20231214	141300	443752475	4190	4190	4190	4190	0
350	20231214	141200	443752475	4190	4190	4190	4190	0
351	20231214	141100	443752475	4190	4190	4190	4190	0
352	20231214	141000	443752475	4190	4190	4190	4190	0
353	20231214	140900	443752475	4190	4190	4190	4190	62
354	20231214	140800	443492695	4170	4170	4170	4170	0
355	20231214	140700	443492695	4170	4170	4170	4170	0
356	20231214	140600	443492695	4170	4170	4170	4170	0
357	20231214	140500	443492695	4170	4170	4170	4170	0
358	20231214	140400	443492695	4170	4170	4170	4170	846
359	20231214	140300	439964875	4165	4165	4165	4165	0
360	20231214	140200	439964875	4165	4165	4165	4165	0
361	20231214	140100	439964875	4165	4165	4165	4165	0
362	20231214	140000	439964875	4165	4165	4165	4165	0
363	20231214	135900	439964875	4165	4165	4165	4165	0
364	20231214	135800	439964875	4165	4165	4165	4165	0
365	20231214	135700	439964875	4165	4165	4165	4165	50
366	20231214	135600	439756625	4165	4165	4165	4165	0
367	20231214	135500	439756625	4165	4165	4165	4165	0
368	20231214	135400	439756625	4165	4165	4165	4165	0
369	20231214	135300	439756625	4165	4195	4195	4165	3833
370	20231214	135200	423776915	4185	4185	4185	4185	0
371	20231214	135100	423776915	4185	4185	4185	4185	0
372	20231214	135000	423776915	4185	4165	4195	4165	1071
373	20231214	134900	419294530	4185	4185	4185	4185	0
374	20231214	134800	419294530	4185	4185	4185	4185	0
375	20231214	134700	419294530	4185	4185	4185	4185	263
376	20231214	134600	418193875	4185	4195	4195	4175	2151
377	20231214	134500	409189470	4190	4195	4195	4185	2086
378	20231214	134400	400448420	4190	4160	4190	4160	5328
379	20231214	134300	378242640	4155	4155	4155	4155	5299
380	20231214	134200	356225295	4150	4150	4150	4150	33
381	20231214	134100	356088345	4150	4150	4150	4150	0
382	20231214	134000	356088345	4150	4150	4150	4150	0
383	20231214	133900	356088345	4150	4150	4150	4150	1344
384	20231214	133800	350510745	4150	4150	4150	4145	2535
385	20231214	133700	339991105	4145	4145	4145	4145	0
386	20231214	133600	339991105	4145	4145	4145	4145	0
387	20231214	133500	339991105	4145	4145	4145	4145	0
388	20231214	133400	339991105	4145	4145	4145	4145	0
389	20231214	133300	339991105	4145	4145	4145	4145	0
390	20231214	133200	339991105	4145	4145	4145	4145	0
391	20231214	133100	339991105	4145	4145	4145	4145	0
392	20231214	133000	339991105	4145	4145	4145	4145	0
393	20231214	132900	339991105	4145	4145	4145	4145	0
394	20231214	132800	339991105	4145	4145	4145	4145	0
395	20231214	132700	339991105	4145	4145	4145	4145	0
396	20231214	132600	339991105	4145	4145	4145	4145	0
397	20231214	132500	339991105	4145	4145	4145	4145	0
398	20231214	132400	339991105	4145	4145	4145	4145	20
399	20231214	132300	339908205	4145	4145	4145	4145	0
400	20231214	132200	339908205	4145	4145	4145	4145	0
401	20231214	132100	339908205	4145	4145	4145	4145	0
402	20231214	132000	339908205	4145	4145	4145	4145	0
403	20231214	131900	339908205	4145	4145	4145	4145	0
404	20231214	131800	339908205	4145	4145	4145	4145	0
405	20231214	131700	339908205	4145	4145	4145	4145	648
406	20231214	131600	337222245	4145	4145	4145	4145	470
407	20231214	131500	335274095	4145	4145	4145	4145	0
408	20231214	131400	335274095	4145	4145	4145	4145	5
409	20231214	131300	335253370	4150	4150	4150	4150	0
410	20231214	131200	335253370	4150	4150	4150	4150	915
411	20231214	131100	331456120	4150	4150	4150	4150	0
412	20231214	131000	331456120	4150	4150	4150	4150	0
413	20231214	130900	331456120	4150	4150	4150	4150	0
414	20231214	130800	331456120	4150	4150	4150	4150	454
415	20231214	130700	329572020	4150	4150	4150	4150	0
416	20231214	130600	329572020	4150	4150	4150	4150	0
417	20231214	130500	329572020	4150	4150	4150	4150	0
418	20231214	130400	329572020	4150	4150	4150	4150	0
419	20231214	130300	329572020	4150	4150	4150	4150	0
420	20231214	130200	329572020	4150	4150	4150	4150	0
421	20231214	130100	329572020	4150	4150	4150	4150	0
422	20231214	130000	329572020	4150	4150	4150	4150	0
423	20231214	125900	329572020	4150	4150	4150	4150	0
424	20231214	125800	329572020	4150	4150	4150	4150	0
425	20231214	125700	329572020	4150	4150	4150	4150	0
426	20231214	125600	329572020	4150	4150	4150	4150	0
427	20231214	125500	329572020	4150	4150	4150	4150	0
428	20231214	125400	329572020	4150	4150	4150	4150	0
429	20231214	125300	329572020	4150	4150	4150	4150	1334
430	20231214	125200	324035920	4150	4150	4150	4150	0
431	20231214	125100	324035920	4150	4150	4150	4150	0
432	20231214	125000	324035920	4150	4150	4150	4150	0
433	20231214	124900	324035920	4150	4150	4150	4150	0
434	20231214	124800	324035920	4150	4150	4150	4150	0
435	20231214	124700	324035920	4150	4150	4150	4150	0
436	20231214	124600	324035920	4150	4150	4150	4150	0
437	20231214	124500	324035920	4150	4150	4150	4150	423
438	20231214	124400	322280470	4150	4150	4150	4150	456
439	20231214	124300	320388070	4150	4150	4150	4150	0
440	20231214	124200	320388070	4150	4150	4150	4150	0
441	20231214	124100	320388070	4150	4150	4150	4150	419
442	20231214	124000	318649220	4150	4150	4150	4150	0
443	20231214	123900	318649220	4150	4150	4150	4150	0
444	20231214	123800	318649220	4150	4150	4150	4150	0
445	20231214	123700	318649220	4150	4150	4150	4150	415
446	20231214	123600	316926970	4145	4145	4145	4145	0
447	20231214	123500	316926970	4145	4145	4145	4145	270
448	20231214	123400	315807820	4145	4145	4145	4145	0
449	20231214	123300	315807820	4145	4145	4145	4145	0
450	20231214	123200	315807820	4145	4145	4145	4145	0
451	20231214	123100	315807820	4145	4145	4145	4145	153
452	20231214	123000	315173635	4145	4145	4145	4145	294
453	20231214	122900	313955005	4145	4145	4145	4145	0
454	20231214	122800	313955005	4145	4145	4145	4145	0
455	20231214	122700	313955005	4145	4145	4145	4145	0
456	20231214	122600	313955005	4145	4145	4145	4145	0
457	20231214	122500	313955005	4145	4145	4145	4145	0
458	20231214	122400	313955005	4145	4145	4145	4145	0
459	20231214	122300	313955005	4145	4145	4145	4145	0
460	20231214	122200	313955005	4145	4145	4145	4145	0
461	20231214	122100	313955005	4145	4145	4145	4145	139
462	20231214	122000	313378850	4145	4145	4145	4145	0
463	20231214	121900	313378850	4145	4145	4145	4145	0
464	20231214	121800	313378850	4145	4145	4145	4145	20
465	20231214	121700	313295950	4145	4145	4145	4145	0
466	20231214	121600	313295950	4145	4145	4145	4145	0
467	20231214	121500	313295950	4145	4145	4145	4145	0
468	20231214	121400	313295950	4145	4145	4145	4145	0
469	20231214	121300	313295950	4145	4145	4145	4145	0
470	20231214	121200	313295950	4145	4145	4145	4145	0
471	20231214	121100	313295950	4145	4145	4145	4145	0
472	20231214	121000	313295950	4145	4145	4145	4145	0
473	20231214	120900	313295950	4145	4145	4145	4145	0
474	20231214	120800	313295950	4145	4145	4145	4145	0
475	20231214	120700	313295950	4145	4145	4145	4145	0
476	20231214	120600	313295950	4145	4145	4145	4145	0
477	20231214	120500	313295950	4145	4145	4145	4145	0
478	20231214	120400	313295950	4145	4145	4145	4145	0
479	20231214	120300	313295950	4145	4145	4145	4145	0
480	20231214	120200	313295950	4145	4145	4145	4145	0
481	20231214	120100	313295950	4145	4145	4145	4145	0
482	20231214	120000	313295950	4145	4145	4145	4145	0
483	20231214	115900	313295950	4145	4145	4145	4145	0
484	20231214	115800	313295950	4145	4145	4145	4145	0
485	20231214	115700	313295950	4145	4145	4145	4145	50
486	20231214	115600	313088700	4150	4150	4150	4150	0
487	20231214	115500	313088700	4150	4150	4150	4150	0
488	20231214	115400	313088700	4150	4150	4150	4150	0
489	20231214	115300	313088700	4150	4150	4150	4150	0
490	20231214	115200	313088700	4150	4150	4150	4150	0
491	20231214	115100	313088700	4150	4150	4150	4150	0
492	20231214	115000	313088700	4150	4150	4150	4150	0
493	20231214	114900	313088700	4150	4150	4150	4150	0
494	20231214	114800	313088700	4150	4150	4150	4150	0
495	20231214	114700	313088700	4150	4150	4150	4150	0
496	20231214	114600	313088700	4150	4150	4150	4150	0
497	20231214	114500	313088700	4150	4150	4150	4150	0
498	20231214	114400	313088700	4150	4150	4150	4150	0
499	20231214	114300	313088700	4150	4150	4150	4150	4
500	20231214	114200	313072100	4145	4145	4145	4145	0
501	20231214	114100	313072100	4145	4145	4145	4145	0
502	20231214	114000	313072100	4145	4145	4145	4145	0
503	20231214	113900	313072100	4145	4145	4145	4145	0
504	20231214	113800	313072100	4145	4145	4145	4145	0
505	20231214	113700	313072100	4145	4145	4145	4145	0
506	20231214	113600	313072100	4145	4145	4145	4145	0
507	20231214	113500	313072100	4145	4145	4145	4145	0
508	20231214	113400	313072100	4145	4145	4145	4145	0
509	20231214	113300	313072100	4145	4145	4145	4145	0
510	20231214	113200	313072100	4145	4145	4145	4145	0
511	20231214	113100	313072100	4145	4145	4145	4145	0
512	20231214	113000	313072100	4145	4145	4145	4145	0
513	20231214	112900	313072100	4145	4145	4145	4145	0
514	20231214	112800	313072100	4145	4145	4145	4145	0
515	20231214	112700	313072100	4145	4145	4145	4145	0
516	20231214	112600	313072100	4145	4145	4145	4145	0
517	20231214	112500	313072100	4145	4145	4145	4145	0
518	20231214	112400	313072100	4145	4145	4145	4145	0
519	20231214	112300	313072100	4145	4145	4145	4145	0
520	20231214	112200	313072100	4145	4145	4145	4145	0
521	20231214	112100	313072100	4145	4145	4145	4145	0
522	20231214	112000	313072100	4145	4145	4145	4145	0
523	20231214	111900	313072100	4145	4145	4145	4145	0
524	20231214	111800	313072100	4145	4145	4145	4145	0
525	20231214	111700	313072100	4145	4145	4145	4145	0
526	20231214	111600	313072100	4145	4145	4145	4145	0
527	20231214	111500	313072100	4145	4145	4145	4145	0
528	20231214	111400	313072100	4145	4145	4145	4145	0
529	20231214	111300	313072100	4145	4145	4145	4145	22
530	20231214	111200	312980910	4145	4145	4145	4145	0
531	20231214	111100	312980910	4145	4145	4145	4145	0
532	20231214	111000	312980910	4145	4145	4145	4145	0
533	20231214	110900	312980910	4145	4145	4145	4145	0
534	20231214	110800	312980910	4145	4145	4145	4145	0
535	20231214	110700	312980910	4145	4145	4145	4145	0
536	20231214	110600	312980910	4145	4145	4145	4145	22
537	20231214	110500	312889720	4150	4150	4150	4150	0
538	20231214	110400	312889720	4150	4150	4150	4150	0
539	20231214	110300	312889720	4150	4150	4150	4150	0
540	20231214	110200	312889720	4150	4150	4150	4150	0
541	20231214	110100	312889720	4150	4150	4150	4150	0
542	20231214	110000	312889720	4150	4150	4150	4150	0
543	20231214	105900	312889720	4150	4150	4150	4150	0
544	20231214	105800	312889720	4150	4150	4150	4150	0
545	20231214	105700	312889720	4150	4150	4150	4150	0
546	20231214	105600	312889720	4150	4150	4150	4150	0
547	20231214	105500	312889720	4150	4150	4150	4150	100
548	20231214	105400	312474720	4155	4155	4155	4155	59
549	20231214	105300	312229575	4155	4155	4155	4155	0
550	20231214	105200	312229575	4155	4155	4155	4155	0
551	20231214	105100	312229575	4155	4155	4155	4155	0
552	20231214	105000	312229575	4155	4155	4155	4155	25
553	20231214	104900	312125700	4155	4155	4155	4150	552
554	20231214	104800	309832265	4155	4155	4155	4155	0
555	20231214	104700	309832265	4155	4155	4155	4155	548
556	20231214	104600	307555325	4160	4160	4160	4160	0
557	20231214	104500	307555325	4160	4160	4160	4160	0
558	20231214	104400	307555325	4160	4160	4160	4160	0
559	20231214	104300	307555325	4160	4160	4160	4160	0
560	20231214	104200	307555325	4160	4160	4160	4160	0
561	20231214	104100	307555325	4160	4160	4160	4160	0
562	20231214	104000	307555325	4160	4160	4160	4160	0
563	20231214	103900	307555325	4160	4160	4160	4160	0
564	20231214	103800	307555325	4160	4160	4160	4160	0
565	20231214	103700	307555325	4160	4160	4160	4160	0
566	20231214	103600	307555325	4160	4160	4160	4160	0
567	20231214	103500	307555325	4160	4160	4160	4160	0
568	20231214	103400	307555325	4160	4160	4160	4160	0
569	20231214	103300	307555325	4160	4160	4160	4160	0
570	20231214	103200	307555325	4160	4160	4160	4160	0
571	20231214	103100	307555325	4160	4160	4160	4160	0
572	20231214	103000	307555325	4160	4160	4160	4160	0
573	20231214	102900	307555325	4160	4160	4160	4160	0
574	20231214	102800	307555325	4160	4160	4160	4160	0
575	20231214	102700	307555325	4160	4160	4160	4160	51
576	20231214	102600	307343165	4160	4160	4160	4160	0
577	20231214	102500	307343165	4160	4160	4160	4160	0
578	20231214	102400	307343165	4160	4160	4160	4160	5
579	20231214	102300	307322365	4155	4155	4155	4155	5
580	20231214	102200	307301590	4160	4160	4160	4160	0
581	20231214	102100	307301590	4160	4160	4160	4160	0
582	20231214	102000	307301590	4160	4160	4160	4160	0
583	20231214	101900	307301590	4160	4160	4160	4160	0
584	20231214	101800	307301590	4160	4160	4160	4160	0
585	20231214	101700	307301590	4160	4160	4160	4160	0
586	20231214	101600	307301590	4160	4170	4170	4160	382
587	20231214	101500	305712200	4165	4165	4165	4165	14
588	20231214	101400	305653890	4165	4165	4165	4165	0
589	20231214	101300	305653890	4165	4165	4165	4165	63
590	20231214	101200	305391495	4170	4170	4170	4170	0
591	20231214	101100	305391495	4170	4170	4170	4170	0
592	20231214	101000	305391495	4170	4170	4170	4170	2049
593	20231214	100900	296847165	4165	4180	4230	4165	24944
594	20231214	100800	192112150	4180	4140	4180	4140	10888
595	20231214	100700	146885610	4140	4140	4140	4140	0
596	20231214	100600	146885610	4140	4140	4140	4140	0
597	20231214	100500	146885610	4140	4140	4140	4140	0
598	20231214	100400	146885610	4140	4140	4140	4140	241
599	20231214	100300	145887870	4145	4145	4145	4145	0
600	20231214	100200	145887870	4145	4145	4145	4145	0
601	20231214	100100	145887870	4145	4140	4145	4140	4799
602	20231214	100000	126007640	4140	4140	4140	4140	2675
603	20231214	095900	114933140	4140	4140	4140	4140	5000
604	20231214	095800	94233140	4140	4140	4140	4140	5420
605	20231214	095700	71794340	4140	4130	4140	4130	7235
606	20231214	095600	41871415	4135	4135	4135	4135	0
607	20231214	095500	41871415	4135	4135	4135	4135	557
608	20231214	095400	39568220	4135	4135	4135	4135	267
609	20231214	095300	38464175	4135	4135	4135	4135	345
610	20231214	095200	37037600	4135	4135	4135	4135	298
611	20231214	095100	35805370	4135	4135	4135	4135	116
612	20231214	095000	35325710	4140	4140	4140	4140	0
613	20231214	094900	35325710	4140	4140	4140	4140	0
614	20231214	094800	35325710	4140	4140	4140	4140	0
615	20231214	094700	35325710	4140	4140	4140	4140	0
616	20231214	094600	35325710	4140	4140	4140	4140	0
617	20231214	094500	35325710	4140	4140	4140	4140	0
618	20231214	094400	35325710	4140	4140	4140	4140	0
619	20231214	094300	35325710	4140	4140	4140	4140	0
620	20231214	094200	35325710	4140	4140	4140	4140	16
621	20231214	094100	35259470	4140	4140	4140	4140	0
622	20231214	094000	35259470	4140	4140	4140	4140	300
623	20231214	093900	34017470	4145	4145	4145	4145	0
624	20231214	093800	34017470	4145	4145	4145	4145	0
625	20231214	093700	34017470	4145	4140	4145	4140	309
626	20231214	093600	32738170	4140	4140	4140	4140	0
627	20231214	093500	32738170	4140	4140	4140	4140	0
628	20231214	093400	32738170	4140	4140	4140	4140	0
629	20231214	093300	32738170	4140	4140	4140	4140	0
630	20231214	093200	32738170	4140	4140	4140	4140	0
631	20231214	093100	32738170	4140	4140	4140	4140	1
632	20231214	093000	32734030	4145	4145	4145	4145	0
633	20231214	092900	32734030	4145	4145	4145	4145	0
634	20231214	092800	32734030	4145	4145	4145	4145	0
635	20231214	092700	32734030	4145	4145	4145	4145	0
636	20231214	092600	32734030	4145	4145	4145	4145	0
637	20231214	092500	32734030	4145	4145	4145	4145	0
638	20231214	092400	32734030	4145	4140	4145	4140	414
639	20231214	092300	31018645	4140	4135	4140	4135	1989
640	20231214	092200	22787340	4135	4135	4135	4135	0
641	20231214	092100	22787340	4135	4135	4135	4135	0
642	20231214	092000	22787340	4135	4135	4135	4135	2
643	20231214	091900	22779070	4135	4135	4135	4135	0
644	20231214	091800	22779070	4135	4140	4140	4135	377
645	20231214	091700	21218300	4140	4140	4140	4140	0
646	20231214	091600	21218300	4140	4140	4140	4140	0
647	20231214	091500	21218300	4140	4140	4140	4140	0
648	20231214	091400	21218300	4140	4140	4140	4140	0
649	20231214	091300	21218300	4140	4140	4140	4140	0
650	20231214	091200	21218300	4140	4140	4140	4140	0
651	20231214	091100	21218300	4140	4140	4140	4140	0
652	20231214	091000	21218300	4140	4140	4140	4140	0
653	20231214	090900	21218300	4140	4140	4140	4140	0
654	20231214	090800	21218300	4140	4140	4140	4140	1
655	20231214	090700	21214160	4135	4135	4135	4135	0
656	20231214	090600	21214160	4135	4135	4135	4135	50
657	20231214	090500	21007410	4135	4135	4135	4135	0
658	20231214	090400	21007410	4135	4135	4135	4135	166
659	20231214	090300	20321000	4140	4140	4140	4140	2000
660	20231214	090200	12041000	4140	4120	4140	4120	2913
661	20231214	090100	4085	4085	4085	4085	4085	0
662	20231214	090000	4085	4085	4085	4085	4085	1