KissMeData/033530/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191400	232335410	5340	5340	5340	5340	1508
3	20231214	191300	232335410	5340	5340	5340	5340	0
4	20231214	191200	232335410	5340	5340	5340	5340	0
5	20231214	191100	232335410	5340	5340	5340	5340	0
6	20231214	191000	232335410	5340	5340	5340	5340	0
7	20231214	190900	232335410	5340	5340	5340	5340	0
8	20231214	190800	232335410	5340	5340	5340	5340	0
9	20231214	190700	232335410	5340	5340	5340	5340	0
10	20231214	190600	232335410	5340	5340	5340	5340	0
11	20231214	190500	232335410	5340	5340	5340	5340	0
12	20231214	190400	232335410	5340	5340	5340	5340	0
13	20231214	190300	232335410	5340	5340	5340	5340	0
14	20231214	190200	232335410	5340	5340	5340	5340	0
15	20231214	190100	232335410	5340	5340	5340	5340	0
16	20231214	190000	232335410	5340	5340	5340	5340	0
17	20231214	185900	232335410	5340	5340	5340	5340	0
18	20231214	185800	232335410	5340	5340	5340	5340	0
19	20231214	185700	232335410	5340	5340	5340	5340	0
20	20231214	185600	232335410	5340	5340	5340	5340	0
21	20231214	185500	232335410	5340	5340	5340	5340	0
22	20231214	185400	232335410	5340	5340	5340	5340	0
23	20231214	185300	232335410	5340	5340	5340	5340	0
24	20231214	185200	232335410	5340	5340	5340	5340	0
25	20231214	185100	232335410	5340	5340	5340	5340	0
26	20231214	185000	232335410	5340	5340	5340	5340	0
27	20231214	184900	232335410	5340	5340	5340	5340	0
28	20231214	184800	232335410	5340	5340	5340	5340	0
29	20231214	184700	232335410	5340	5340	5340	5340	0
30	20231214	184600	232335410	5340	5340	5340	5340	0
31	20231214	184500	232335410	5340	5340	5340	5340	0
32	20231214	184400	232335410	5340	5340	5340	5340	1508
33	20231214	184300	232335410	5340	5340	5340	5340	0
34	20231214	184200	232335410	5340	5340	5340	5340	0
35	20231214	184100	232335410	5340	5340	5340	5340	0
36	20231214	184000	232335410	5340	5340	5340	5340	0
37	20231214	183900	232335410	5340	5340	5340	5340	0
38	20231214	183800	232335410	5340	5340	5340	5340	0
39	20231214	183700	232335410	5340	5340	5340	5340	0
40	20231214	183600	232335410	5340	5340	5340	5340	0
41	20231214	183500	232335410	5340	5340	5340	5340	0
42	20231214	183400	232335410	5340	5340	5340	5340	0
43	20231214	183300	232335410	5340	5340	5340	5340	0
44	20231214	183200	232335410	5340	5340	5340	5340	0
45	20231214	183100	232335410	5340	5340	5340	5340	0
46	20231214	183000	232335410	5340	5340	5340	5340	0
47	20231214	182900	232335410	5340	5340	5340	5340	0
48	20231214	182800	232335410	5340	5340	5340	5340	0
49	20231214	182700	232335410	5340	5340	5340	5340	0
50	20231214	182600	232335410	5340	5340	5340	5340	0
51	20231214	182500	232335410	5340	5340	5340	5340	0
52	20231214	182400	232335410	5340	5340	5340	5340	0
53	20231214	182300	232335410	5340	5340	5340	5340	0
54	20231214	182200	232335410	5340	5340	5340	5340	0
55	20231214	182100	232335410	5340	5340	5340	5340	0
56	20231214	182000	232335410	5340	5340	5340	5340	0
57	20231214	181900	232335410	5340	5340	5340	5340	0
58	20231214	181800	232335410	5340	5340	5340	5340	0
59	20231214	181700	232335410	5340	5340	5340	5340	0
60	20231214	181600	232335410	5340	5340	5340	5340	0
61	20231214	181500	232335410	5340	5340	5340	5340	0
62	20231214	181400	232335410	5340	5340	5340	5340	1508
63	20231214	181300	232335410	5340	5340	5340	5340	0
64	20231214	181200	232335410	5340	5340	5340	5340	0
65	20231214	181100	232335410	5340	5340	5340	5340	0
66	20231214	181000	232335410	5340	5340	5340	5340	0
67	20231214	180900	232335410	5340	5340	5340	5340	0
68	20231214	180800	232335410	5340	5340	5340	5340	0
69	20231214	180700	232335410	5340	5340	5340	5340	0
70	20231214	180600	232335410	5340	5340	5340	5340	0
71	20231214	180500	232335410	5340	5340	5340	5340	0
72	20231214	180400	232335410	5340	5340	5340	5340	0
73	20231214	180300	232335410	5340	5340	5340	5340	0
74	20231214	180200	232335410	5340	5340	5340	5340	0
75	20231214	180100	232335410	5340	5340	5340	5340	0
76	20231214	180000	232335410	5340	5340	5340	5340	0
77	20231214	175900	232335410	5340	5340	5340	5340	0
78	20231214	175800	232335410	5340	5340	5340	5340	0
79	20231214	175700	232335410	5340	5340	5340	5340	0
80	20231214	175600	232335410	5340	5340	5340	5340	0
81	20231214	175500	232335410	5340	5340	5340	5340	0
82	20231214	175400	232335410	5340	5340	5340	5340	0
83	20231214	175300	232335410	5340	5340	5340	5340	0
84	20231214	175200	232335410	5340	5340	5340	5340	0
85	20231214	175100	232335410	5340	5340	5340	5340	0
86	20231214	175000	232335410	5340	5340	5340	5340	0
87	20231214	174900	232335410	5340	5340	5340	5340	0
88	20231214	174800	232335410	5340	5340	5340	5340	0
89	20231214	174700	232335410	5340	5340	5340	5340	0
90	20231214	174600	232335410	5340	5340	5340	5340	0
91	20231214	174500	232335410	5340	5340	5340	5340	0
92	20231214	174400	232335410	5340	5340	5340	5340	1508
93	20231214	174300	232335410	5340	5340	5340	5340	0
94	20231214	174200	232335410	5340	5340	5340	5340	0
95	20231214	174100	232335410	5340	5340	5340	5340	0
96	20231214	174000	232335410	5340	5340	5340	5340	0
97	20231214	173900	232335410	5340	5340	5340	5340	0
98	20231214	173800	232335410	5340	5340	5340	5340	0
99	20231214	173700	232335410	5340	5340	5340	5340	0
100	20231214	173600	232335410	5340	5340	5340	5340	0
101	20231214	173500	232335410	5340	5340	5340	5340	0
102	20231214	173400	232335410	5340	5340	5340	5340	0
103	20231214	173300	232335410	5340	5340	5340	5340	0
104	20231214	173200	232335410	5340	5340	5340	5340	0
105	20231214	173100	232335410	5340	5340	5340	5340	0
106	20231214	173000	232335410	5340	5340	5340	5340	0
107	20231214	172900	232335410	5340	5340	5340	5340	0
108	20231214	172800	232335410	5340	5340	5340	5340	0
109	20231214	172700	232335410	5340	5340	5340	5340	0
110	20231214	172600	232335410	5340	5340	5340	5340	0
111	20231214	172500	232335410	5340	5340	5340	5340	0
112	20231214	172400	232335410	5340	5340	5340	5340	0
113	20231214	172300	232335410	5340	5340	5340	5340	0
114	20231214	172200	232335410	5340	5340	5340	5340	0
115	20231214	172100	232335410	5340	5340	5340	5340	0
116	20231214	172000	232335410	5340	5340	5340	5340	0
117	20231214	171900	232335410	5340	5340	5340	5340	0
118	20231214	171800	232335410	5340	5340	5340	5340	0
119	20231214	171700	232335410	5340	5340	5340	5340	0
120	20231214	171600	232335410	5340	5340	5340	5340	0
121	20231214	171500	232335410	5340	5340	5340	5340	0
122	20231214	171400	232335410	5340	5340	5340	5340	1508
123	20231214	171300	232335410	5340	5340	5340	5340	0
124	20231214	171200	232335410	5340	5340	5340	5340	0
125	20231214	171100	232335410	5340	5340	5340	5340	0
126	20231214	171000	232335410	5340	5340	5340	5340	0
127	20231214	170900	232335410	5340	5340	5340	5340	0
128	20231214	170800	232335410	5340	5340	5340	5340	0
129	20231214	170700	232335410	5340	5340	5340	5340	0
130	20231214	170600	232335410	5340	5340	5340	5340	0
131	20231214	170500	232335410	5340	5340	5340	5340	0
132	20231214	170400	232335410	5340	5340	5340	5340	0
133	20231214	170300	232335410	5340	5340	5340	5340	0
134	20231214	170200	232335410	5340	5340	5340	5340	0
135	20231214	170100	232335410	5340	5340	5340	5340	0
136	20231214	170000	232335410	5340	5340	5340	5340	0
137	20231214	165900	232335410	5340	5340	5340	5340	0
138	20231214	165800	232335410	5340	5340	5340	5340	0
139	20231214	165700	232335410	5340	5340	5340	5340	0
140	20231214	165600	232335410	5340	5340	5340	5340	0
141	20231214	165500	232335410	5340	5340	5340	5340	0
142	20231214	165400	232335410	5340	5340	5340	5340	0
143	20231214	165300	232335410	5340	5340	5340	5340	0
144	20231214	165200	232335410	5340	5340	5340	5340	0
145	20231214	165100	232335410	5340	5340	5340	5340	0
146	20231214	165000	232335410	5340	5340	5340	5340	0
147	20231214	164900	232335410	5340	5340	5340	5340	0
148	20231214	164800	232335410	5340	5340	5340	5340	0
149	20231214	164700	232335410	5340	5340	5340	5340	0
150	20231214	164600	232335410	5340	5340	5340	5340	0
151	20231214	164500	232335410	5340	5340	5340	5340	0
152	20231214	164400	232335410	5340	5340	5340	5340	1508
153	20231214	164300	232335410	5340	5340	5340	5340	0
154	20231214	164200	232335410	5340	5340	5340	5340	0
155	20231214	164100	232335410	5340	5340	5340	5340	0
156	20231214	164000	232335410	5340	5340	5340	5340	0
157	20231214	163900	232335410	5340	5340	5340	5340	0
158	20231214	163800	232335410	5340	5340	5340	5340	0
159	20231214	163700	232335410	5340	5340	5340	5340	0
160	20231214	163600	232335410	5340	5340	5340	5340	0
161	20231214	163500	232335410	5340	5340	5340	5340	0
162	20231214	163400	232335410	5340	5340	5340	5340	0
163	20231214	163300	232335410	5340	5340	5340	5340	0
164	20231214	163200	232335410	5340	5340	5340	5340	0
165	20231214	163100	232335410	5340	5340	5340	5340	0
166	20231214	163000	232335410	5340	5340	5340	5340	0
167	20231214	162900	232335410	5340	5340	5340	5340	0
168	20231214	162800	232335410	5340	5340	5340	5340	0
169	20231214	162700	232335410	5340	5340	5340	5340	0
170	20231214	162600	232335410	5340	5340	5340	5340	0
171	20231214	162500	232335410	5340	5340	5340	5340	0
172	20231214	162400	232335410	5340	5340	5340	5340	0
173	20231214	162300	232335410	5340	5340	5340	5340	0
174	20231214	162200	232335410	5340	5340	5340	5340	0
175	20231214	162100	232335410	5340	5340	5340	5340	0
176	20231214	162000	232335410	5340	5340	5340	5340	0
177	20231214	161900	232335410	5340	5340	5340	5340	0
178	20231214	161800	232335410	5340	5340	5340	5340	0
179	20231214	161700	232335410	5340	5340	5340	5340	0
180	20231214	161600	232335410	5340	5340	5340	5340	0
181	20231214	161500	232335410	5340	5340	5340	5340	0
182	20231214	161400	232335410	5340	5340	5340	5340	1508
183	20231214	161300	232335410	5340	5340	5340	5340	0
184	20231214	161200	232335410	5340	5340	5340	5340	0
185	20231214	161100	232335410	5340	5340	5340	5340	0
186	20231214	161000	232335410	5340	5340	5340	5340	0
187	20231214	160900	232335410	5340	5340	5340	5340	0
188	20231214	160800	232335410	5340	5340	5340	5340	0
189	20231214	160700	232335410	5340	5340	5340	5340	0
190	20231214	160600	232335410	5340	5340	5340	5340	0
191	20231214	160500	232335410	5340	5340	5340	5340	0
192	20231214	160400	232335410	5340	5340	5340	5340	0
193	20231214	160300	232335410	5340	5340	5340	5340	0
194	20231214	160200	232335410	5340	5340	5340	5340	0
195	20231214	160100	232335410	5340	5340	5340	5340	0
196	20231214	160000	232335410	5340	5340	5340	5340	0
197	20231214	155900	232335410	5340	5340	5340	5340	0
198	20231214	155800	232335410	5340	5340	5340	5340	0
199	20231214	155700	232335410	5340	5340	5340	5340	0
200	20231214	155600	232335410	5340	5340	5340	5340	0
201	20231214	155500	232335410	5340	5340	5340	5340	0
202	20231214	155400	232335410	5340	5340	5340	5340	0
203	20231214	155300	232335410	5340	5340	5340	5340	0
204	20231214	155200	232335410	5340	5340	5340	5340	0
205	20231214	155100	232335410	5340	5340	5340	5340	0
206	20231214	155000	232335410	5340	5340	5340	5340	0
207	20231214	154900	232335410	5340	5340	5340	5340	0
208	20231214	154800	232335410	5340	5340	5340	5340	0
209	20231214	154700	232335410	5340	5340	5340	5340	0
210	20231214	154600	232335410	5340	5340	5340	5340	0
211	20231214	154500	232335410	5340	5340	5340	5340	0
212	20231214	154400	232335410	5340	5340	5340	5340	1508
213	20231214	154300	232335410	5340	5340	5340	5340	0
214	20231214	154200	232335410	5340	5340	5340	5340	0
215	20231214	154100	232335410	5340	5340	5340	5340	0
216	20231214	154000	232335410	5340	5340	5340	5340	0
217	20231214	153900	232335410	5340	5340	5340	5340	0
218	20231214	153800	232335410	5340	5340	5340	5340	0
219	20231214	153700	232335410	5340	5340	5340	5340	0
220	20231214	153600	232335410	5340	5340	5340	5340	0
221	20231214	153500	232335410	5340	5340	5340	5340	0
222	20231214	153400	232335410	5340	5340	5340	5340	0
223	20231214	153300	232335410	5340	5340	5340	5340	0
224	20231214	153200	232335410	5340	5340	5340	5340	0
225	20231214	153100	232335410	5340	5340	5340	5340	0
226	20231214	153000	232335410	5340	5340	5340	5340	1508
227	20231214	152900	224282690	5350	5350	5350	5350	0
228	20231214	152800	224282690	5350	5350	5350	5350	0
229	20231214	152700	224282690	5350	5350	5350	5350	0
230	20231214	152600	224282690	5350	5350	5350	5350	0
231	20231214	152500	224282690	5350	5350	5350	5350	0
232	20231214	152400	224282690	5350	5350	5350	5350	0
233	20231214	152300	224282690	5350	5350	5350	5350	0
234	20231214	152200	224282690	5350	5350	5350	5350	0
235	20231214	152100	224282690	5350	5350	5350	5350	0
236	20231214	152000	224282690	5350	5350	5350	5350	0
237	20231214	151900	224282690	5350	5360	5370	5350	748
238	20231214	151800	220276680	5360	5360	5360	5360	0
239	20231214	151700	220276680	5360	5360	5360	5360	84
240	20231214	151600	219826440	5350	5350	5350	5350	104
241	20231214	151500	219270040	5350	5350	5360	5350	100
242	20231214	151400	218734510	5350	5360	5370	5350	1201
243	20231214	151300	212296620	5360	5360	5370	5360	54
244	20231214	151200	212006710	5360	5360	5360	5360	4
245	20231214	151100	211985270	5360	5360	5360	5360	4
246	20231214	151000	211963830	5370	5360	5370	5360	80
247	20231214	150900	211534590	5360	5360	5360	5360	4
248	20231214	150800	211513150	5360	5360	5360	5360	104
249	20231214	150700	210955710	5360	5360	5360	5360	4
250	20231214	150600	210934270	5360	5360	5360	5360	104
251	20231214	150500	210376830	5360	5360	5360	5360	5
252	20231214	150400	210350030	5360	5360	5360	5360	10
253	20231214	150300	210296430	5360	5360	5360	5360	4
254	20231214	150200	210274990	5360	5360	5360	5360	4
255	20231214	150100	210253550	5360	5360	5360	5360	12
256	20231214	150000	210189230	5360	5370	5370	5360	204
257	20231214	145900	209093790	5360	5360	5360	5360	4
258	20231214	145800	209072350	5360	5360	5360	5360	4
259	20231214	145700	209050910	5360	5370	5370	5360	6
260	20231214	145600	209018730	5360	5360	5360	5360	4
261	20231214	145500	208997290	5360	5360	5360	5360	141
262	20231214	145400	208241530	5360	5370	5370	5360	621
263	20231214	145300	204906800	5360	5360	5370	5360	15
264	20231214	145200	204826390	5360	5360	5360	5360	646
265	20231214	145100	201363830	5360	5360	5360	5360	519
266	20231214	145000	198581990	5360	5360	5360	5360	4
267	20231214	144900	198560550	5360	5370	5370	5360	8
268	20231214	144800	198517630	5360	5360	5370	5360	105
269	20231214	144700	197954820	5360	5360	5360	5360	4
270	20231214	144600	197933380	5360	5360	5360	5360	4
271	20231214	144500	197911940	5360	5360	5360	5360	4
272	20231214	144400	197890500	5360	5360	5360	5360	4
273	20231214	144300	197869060	5360	5360	5360	5360	212
274	20231214	144200	196732740	5360	5360	5360	5360	4
275	20231214	144100	196711300	5360	5360	5360	5360	66
276	20231214	144000	196357540	5360	5360	5360	5360	4
277	20231214	143900	196336100	5360	5360	5360	5360	5
278	20231214	143800	196309300	5360	5360	5360	5360	4
279	20231214	143700	196287860	5360	5360	5370	5360	247
280	20231214	143600	194963930	5360	5360	5360	5360	4
281	20231214	143500	194942490	5360	5370	5370	5360	9
282	20231214	143400	194894200	5360	5360	5360	5360	4
283	20231214	143300	194872760	5360	5360	5360	5360	4
284	20231214	143200	194851320	5360	5360	5360	5360	4
285	20231214	143100	194829880	5360	5360	5360	5360	86
286	20231214	143000	194368920	5370	5360	5370	5360	8
287	20231214	142900	194326000	5360	5360	5360	5360	4
288	20231214	142800	194304560	5360	5360	5360	5360	4
289	20231214	142700	194283120	5360	5360	5360	5360	4
290	20231214	142600	194261680	5370	5370	5370	5370	0
291	20231214	142500	194261680	5370	5370	5370	5370	18
292	20231214	142400	194165020	5360	5360	5360	5360	45
293	20231214	142300	193923820	5360	5360	5360	5360	0
294	20231214	142200	193923820	5360	5360	5360	5360	0
295	20231214	142100	193923820	5360	5360	5360	5360	760
296	20231214	142000	189850220	5360	5360	5360	5360	63
297	20231214	141900	189512540	5360	5360	5360	5360	0
298	20231214	141800	189512540	5360	5360	5360	5360	100
299	20231214	141700	188976540	5360	5360	5360	5360	0
300	20231214	141600	188976540	5360	5360	5360	5360	0
301	20231214	141500	188976540	5360	5360	5360	5360	0
302	20231214	141400	188976540	5360	5360	5360	5360	0
303	20231214	141300	188976540	5360	5360	5360	5360	0
304	20231214	141200	188976540	5360	5360	5360	5360	6
305	20231214	141100	188944380	5360	5360	5360	5360	0
306	20231214	141000	188944380	5360	5360	5360	5360	0
307	20231214	140900	188944380	5360	5360	5360	5360	400
308	20231214	140800	186800380	5360	5360	5360	5360	388
309	20231214	140700	184720700	5350	5350	5350	5350	0
310	20231214	140600	184720700	5350	5350	5350	5350	0
311	20231214	140500	184720700	5350	5350	5350	5350	233
312	20231214	140400	183474150	5350	5350	5350	5350	10
313	20231214	140300	183420650	5350	5350	5350	5350	0
314	20231214	140200	183420650	5350	5350	5350	5350	0
315	20231214	140100	183420650	5350	5350	5350	5350	6
316	20231214	140000	183388550	5390	5390	5390	5390	1
317	20231214	135900	183383160	5360	5360	5360	5360	0
318	20231214	135800	183383160	5360	5360	5360	5360	4
319	20231214	135700	183361720	5350	5350	5350	5350	0
320	20231214	135600	183361720	5350	5350	5350	5350	0
321	20231214	135500	183361720	5350	5350	5350	5350	0
322	20231214	135400	183361720	5350	5350	5350	5350	0
323	20231214	135300	183361720	5350	5360	5360	5350	26
324	20231214	135200	183222420	5360	5360	5360	5360	0
325	20231214	135100	183222420	5360	5360	5360	5360	0
326	20231214	135000	183222420	5360	5370	5370	5360	340
327	20231214	134900	181399720	5400	5400	5400	5400	198
328	20231214	134800	180330520	5400	5400	5400	5400	0
329	20231214	134700	180330520	5400	5400	5400	5400	1
330	20231214	134600	180325120	5370	5370	5370	5370	1
331	20231214	134500	180319750	5370	5370	5370	5370	4
332	20231214	134400	180298270	5350	5350	5350	5350	1
333	20231214	134300	180292920	5400	5380	5400	5380	396
334	20231214	134200	178154820	5380	5380	5380	5380	300
335	20231214	134100	176540820	5380	5380	5380	5380	1
336	20231214	134000	176535440	5340	5360	5360	5340	1037
337	20231214	133900	170984000	5360	5360	5360	5360	0
338	20231214	133800	170984000	5360	5360	5360	5360	1148
339	20231214	133700	164830720	5360	5360	5360	5360	1
340	20231214	133600	164825360	5350	5350	5350	5350	6
341	20231214	133500	164793260	5360	5360	5360	5360	1
342	20231214	133400	164787900	5360	5360	5360	5360	0
343	20231214	133300	164787900	5360	5360	5360	5360	0
344	20231214	133200	164787900	5360	5360	5360	5360	60
345	20231214	133100	164466300	5360	5360	5360	5360	0
346	20231214	133000	164466300	5360	5360	5360	5360	0
347	20231214	132900	164466300	5360	5360	5360	5360	0
348	20231214	132800	164466300	5360	5360	5360	5360	0
349	20231214	132700	164466300	5360	5360	5360	5360	0
350	20231214	132600	164466300	5360	5360	5360	5360	0
351	20231214	132500	164466300	5360	5360	5360	5360	1
352	20231214	132400	164460940	5340	5340	5340	5340	0
353	20231214	132300	164460940	5340	5340	5340	5340	20
354	20231214	132200	164354140	5340	5340	5340	5340	0
355	20231214	132100	164354140	5340	5340	5340	5340	0
356	20231214	132000	164354140	5340	5340	5340	5340	200
357	20231214	131900	163286140	5340	5350	5350	5340	200
358	20231214	131800	162217140	5360	5350	5360	5350	2
359	20231214	131700	162206430	5350	5350	5350	5350	1
360	20231214	131600	162201080	5360	5360	5360	5360	1
361	20231214	131500	162195720	5360	5360	5360	5360	1
362	20231214	131400	162190360	5360	5360	5360	5360	0
363	20231214	131300	162190360	5360	5360	5360	5360	1
364	20231214	131200	162185000	5340	5340	5340	5340	1
365	20231214	131100	162179660	5350	5360	5360	5350	203
366	20231214	131000	161093600	5350	5350	5350	5350	0
367	20231214	130900	161093600	5350	5350	5350	5350	0
368	20231214	130800	161093600	5350	5350	5350	5350	20
369	20231214	130700	160986600	5360	5360	5360	5360	0
370	20231214	130600	160986600	5360	5360	5360	5360	11
371	20231214	130500	160927640	5360	5340	5360	5340	2
372	20231214	130400	160916940	5340	5340	5340	5340	0
373	20231214	130300	160916940	5340	5340	5340	5340	0
374	20231214	130200	160916940	5340	5340	5340	5340	100
375	20231214	130100	160382940	5360	5360	5360	5360	0
376	20231214	130000	160382940	5360	5360	5360	5360	5
377	20231214	125900	160356140	5370	5370	5370	5370	0
378	20231214	125800	160356140	5370	5360	5370	5360	502
379	20231214	125700	157665410	5360	5360	5360	5360	0
380	20231214	125600	157665410	5360	5360	5360	5360	300
381	20231214	125500	156057410	5360	5360	5360	5360	0
382	20231214	125400	156057410	5360	5360	5360	5360	0
383	20231214	125300	156057410	5360	5360	5360	5360	1
384	20231214	125200	156052050	5340	5340	5340	5340	0
385	20231214	125100	156052050	5340	5340	5340	5340	0
386	20231214	125000	156052050	5340	5340	5340	5340	0
387	20231214	124900	156052050	5340	5350	5350	5340	100
388	20231214	124800	155518030	5340	5340	5340	5340	0
389	20231214	124700	155518030	5340	5340	5340	5340	0
390	20231214	124600	155518030	5340	5340	5340	5340	0
391	20231214	124500	155518030	5340	5340	5340	5340	0
392	20231214	124400	155518030	5340	5340	5340	5340	0
393	20231214	124300	155518030	5340	5340	5340	5340	0
394	20231214	124200	155518030	5340	5340	5340	5340	0
395	20231214	124100	155518030	5340	5340	5340	5340	1
396	20231214	124000	155512690	5340	5340	5340	5340	3
397	20231214	123900	155496670	5340	5340	5340	5340	1001
398	20231214	123800	150151330	5330	5330	5330	5330	8
399	20231214	123700	150108690	5340	5340	5340	5340	0
400	20231214	123600	150108690	5340	5340	5340	5340	0
401	20231214	123500	150108690	5340	5340	5340	5340	0
402	20231214	123400	150108690	5340	5340	5340	5340	100
403	20231214	123300	149574690	5340	5340	5340	5340	69
404	20231214	123200	149206230	5330	5330	5330	5330	0
405	20231214	123100	149206230	5330	5330	5330	5330	0
406	20231214	123000	149206230	5330	5340	5340	5330	2026
407	20231214	122900	138397390	5340	5340	5340	5340	89
408	20231214	122800	137922130	5350	5350	5350	5350	0
409	20231214	122700	137922130	5350	5350	5350	5350	56
410	20231214	122600	137622530	5350	5350	5350	5350	0
411	20231214	122500	137622530	5350	5350	5350	5350	0
412	20231214	122400	137622530	5350	5350	5350	5350	0
413	20231214	122300	137622530	5350	5350	5350	5350	0
414	20231214	122200	137622530	5350	5350	5350	5350	0
415	20231214	122100	137622530	5350	5350	5350	5350	0
416	20231214	122000	137622530	5350	5350	5350	5350	87
417	20231214	121900	137157080	5350	5350	5350	5350	0
418	20231214	121800	137157080	5350	5350	5350	5350	0
419	20231214	121700	137157080	5350	5350	5350	5350	0
420	20231214	121600	137157080	5350	5350	5350	5350	1
421	20231214	121500	137151730	5340	5340	5340	5340	0
422	20231214	121400	137151730	5340	5340	5340	5340	0
423	20231214	121300	137151730	5340	5350	5350	5340	20
424	20231214	121200	137044920	5370	5370	5370	5370	0
425	20231214	121100	137044920	5370	5370	5370	5370	0
426	20231214	121000	137044920	5370	5370	5370	5370	0
427	20231214	120900	137044920	5370	5370	5370	5370	0
428	20231214	120800	137044920	5370	5370	5370	5370	0
429	20231214	120700	137044920	5370	5370	5370	5370	0
430	20231214	120600	137044920	5370	5370	5370	5370	0
431	20231214	120500	137044920	5370	5370	5370	5370	0
432	20231214	120400	137044920	5370	5370	5370	5370	12
433	20231214	120300	136980480	5370	5370	5370	5370	0
434	20231214	120200	136980480	5370	5370	5370	5370	0
435	20231214	120100	136980480	5370	5370	5370	5370	0
436	20231214	120000	136980480	5370	5370	5370	5370	0
437	20231214	115900	136980480	5370	5370	5370	5370	0
438	20231214	115800	136980480	5370	5350	5370	5350	572
439	20231214	115700	133913160	5340	5340	5340	5340	0
440	20231214	115600	133913160	5340	5340	5340	5340	1154
441	20231214	115500	127750800	5340	5340	5340	5340	2
442	20231214	115400	127740120	5340	5350	5350	5340	290
443	20231214	115300	126191420	5350	5350	5350	5350	23
444	20231214	115200	126068370	5350	5350	5350	5350	752
445	20231214	115100	122045170	5360	5360	5360	5360	200
446	20231214	115000	120973170	5370	5370	5370	5370	0
447	20231214	114900	120973170	5370	5370	5370	5370	140
448	20231214	114800	120221370	5380	5380	5380	5380	0
449	20231214	114700	120221370	5380	5380	5380	5380	0
450	20231214	114600	120221370	5380	5380	5380	5380	0
451	20231214	114500	120221370	5380	5380	5380	5380	0
452	20231214	114400	120221370	5380	5380	5380	5380	0
453	20231214	114300	120221370	5380	5380	5380	5380	30
454	20231214	114200	120059970	5370	5370	5370	5370	0
455	20231214	114100	120059970	5370	5370	5370	5370	0
456	20231214	114000	120059970	5370	5370	5370	5370	0
457	20231214	113900	120059970	5370	5370	5370	5370	0
458	20231214	113800	120059970	5370	5370	5370	5370	0
459	20231214	113700	120059970	5370	5370	5370	5370	0
460	20231214	113600	120059970	5370	5370	5370	5370	0
461	20231214	113500	120059970	5370	5370	5370	5350	4464
462	20231214	113400	96123080	5370	5370	5370	5370	0
463	20231214	113300	96123080	5370	5370	5370	5370	0
464	20231214	113200	96123080	5370	5370	5370	5370	200
465	20231214	113100	95049080	5380	5380	5380	5380	4000
466	20231214	113000	73529080	5380	5380	5380	5380	0
467	20231214	112900	73529080	5380	5380	5380	5380	0
468	20231214	112800	73529080	5380	5380	5380	5380	1
469	20231214	112700	73523700	5380	5380	5380	5380	0
470	20231214	112600	73523700	5380	5380	5380	5380	0
471	20231214	112500	73523700	5380	5380	5380	5380	0
472	20231214	112400	73523700	5380	5380	5380	5380	16
473	20231214	112300	73437620	5370	5370	5370	5370	0
474	20231214	112200	73437620	5370	5370	5370	5370	1301
475	20231214	112100	66451250	5380	5380	5380	5380	0
476	20231214	112000	66451250	5380	5380	5380	5380	0
477	20231214	111900	66451250	5380	5380	5380	5380	1
478	20231214	111800	66445870	5380	5380	5380	5380	0
479	20231214	111700	66445870	5380	5380	5380	5380	50
480	20231214	111600	66176870	5380	5380	5380	5380	1
481	20231214	111500	66171490	5370	5370	5370	5370	0
482	20231214	111400	66171490	5370	5370	5370	5370	17
483	20231214	111300	66080200	5380	5380	5380	5380	200
484	20231214	111200	65004200	5380	5380	5380	5380	0
485	20231214	111100	65004200	5380	5380	5380	5380	136
486	20231214	111000	64272520	5380	5380	5380	5380	0
487	20231214	110900	64272520	5380	5380	5380	5380	136
488	20231214	110800	63540840	5380	5380	5380	5380	0
489	20231214	110700	63540840	5380	5380	5380	5380	0
490	20231214	110600	63540840	5380	5380	5380	5380	0
491	20231214	110500	63540840	5380	5380	5380	5380	0
492	20231214	110400	63540840	5380	5380	5380	5380	0
493	20231214	110300	63540840	5380	5380	5380	5380	0
494	20231214	110200	63540840	5380	5380	5380	5380	0
495	20231214	110100	63540840	5380	5380	5380	5380	0
496	20231214	110000	63540840	5380	5380	5380	5380	0
497	20231214	105900	63540840	5380	5380	5380	5380	0
498	20231214	105800	63540840	5380	5380	5380	5380	0
499	20231214	105700	63540840	5380	5380	5380	5380	0
500	20231214	105600	63540840	5380	5380	5380	5380	0
501	20231214	105500	63540840	5380	5380	5380	5380	0
502	20231214	105400	63540840	5380	5380	5380	5380	0
503	20231214	105300	63540840	5380	5380	5380	5380	30
504	20231214	105200	63379440	5380	5380	5380	5380	15
505	20231214	105100	63298740	5380	5380	5380	5380	19
506	20231214	105000	63196520	5370	5370	5370	5370	10
507	20231214	104900	63142820	5380	5380	5380	5380	0
508	20231214	104800	63142820	5380	5380	5380	5380	0
509	20231214	104700	63142820	5380	5380	5380	5380	1
510	20231214	104600	63137440	5380	5380	5380	5380	4
511	20231214	104500	63115920	5380	5380	5380	5380	1
512	20231214	104400	63110540	5380	5380	5380	5380	0
513	20231214	104300	63110540	5380	5380	5380	5380	0
514	20231214	104200	63110540	5380	5380	5380	5380	0
515	20231214	104100	63110540	5380	5380	5380	5380	300
516	20231214	104000	61496540	5380	5380	5380	5360	103
517	20231214	103900	60942420	5370	5380	5380	5370	101
518	20231214	103800	60400040	5380	5380	5380	5380	0
519	20231214	103700	60400040	5380	5370	5380	5370	289
520	20231214	103600	58848050	5380	5380	5380	5380	0
521	20231214	103500	58848050	5380	5380	5380	5380	1
522	20231214	103400	58842670	5370	5370	5370	5370	218
523	20231214	103300	57672010	5370	5370	5370	5370	0
524	20231214	103200	57672010	5370	5370	5370	5370	10
525	20231214	103100	57618310	5370	5370	5370	5370	0
526	20231214	103000	57618310	5370	5370	5370	5370	0
527	20231214	102900	57618310	5370	5370	5370	5370	10
528	20231214	102800	57564610	5370	5370	5370	5370	0
529	20231214	102700	57564610	5370	5360	5370	5360	6
530	20231214	102600	57532440	5370	5370	5370	5360	7
531	20231214	102500	57494900	5360	5360	5360	5360	560
532	20231214	102400	54493300	5360	5360	5360	5360	0
533	20231214	102300	54493300	5360	5360	5360	5360	0
534	20231214	102200	54493300	5360	5360	5360	5360	0
535	20231214	102100	54493300	5360	5360	5360	5360	0
536	20231214	102000	54493300	5360	5360	5360	5360	0
537	20231214	101900	54493300	5360	5360	5360	5360	105
538	20231214	101800	53930500	5370	5370	5370	5370	3
539	20231214	101700	53914390	5370	5370	5370	5370	7
540	20231214	101600	53876800	5350	5350	5350	5350	0
541	20231214	101500	53876800	5350	5360	5360	5350	21
542	20231214	101400	53764380	5350	5350	5350	5350	0
543	20231214	101300	53764380	5350	5350	5350	5350	0
544	20231214	101200	53764380	5350	5350	5350	5350	0
545	20231214	101100	53764380	5350	5360	5360	5350	1677
546	20231214	101000	44776420	5370	5370	5370	5370	0
547	20231214	100900	44776420	5370	5370	5370	5370	1251
548	20231214	100800	38058550	5370	5380	5380	5370	32
549	20231214	100700	37886510	5400	5400	5400	5400	0
550	20231214	100600	37886510	5400	5400	5400	5400	0
551	20231214	100500	37886510	5400	5400	5400	5400	1
552	20231214	100400	37881110	5360	5380	5380	5360	317
553	20231214	100300	36178790	5390	5390	5390	5390	2
554	20231214	100200	36168010	5380	5380	5380	5380	307
555	20231214	100100	34516350	5400	5400	5400	5400	0
556	20231214	100000	34516350	5400	5400	5400	5400	0
557	20231214	095900	34516350	5400	5400	5400	5400	0
558	20231214	095800	34516350	5400	5400	5400	5400	288
559	20231214	095700	32961150	5400	5400	5400	5400	0
560	20231214	095600	32961150	5400	5400	5400	5400	30
561	20231214	095500	32799150	5400	5400	5400	5400	49
562	20231214	095400	32534550	5380	5380	5380	5380	3
563	20231214	095300	32518410	5380	5380	5380	5380	0
564	20231214	095200	32518410	5380	5380	5380	5380	0
565	20231214	095100	32518410	5380	5380	5380	5380	0
566	20231214	095000	32518410	5380	5400	5400	5380	2538
567	20231214	094900	18827530	5400	5400	5400	5400	0
568	20231214	094800	18827530	5400	5400	5400	5400	142
569	20231214	094700	18060730	5410	5410	5410	5410	60
570	20231214	094600	17736130	5410	5410	5410	5410	0
571	20231214	094500	17736130	5410	5410	5410	5410	0
572	20231214	094400	17736130	5410	5410	5410	5410	1
573	20231214	094300	17730720	5410	5410	5410	5410	0
574	20231214	094200	17730720	5410	5410	5410	5410	40
575	20231214	094100	17514320	5410	5410	5410	5410	0
576	20231214	094000	17514320	5410	5420	5420	5410	54
577	20231214	093900	17221680	5420	5420	5420	5420	25
578	20231214	093800	17086180	5410	5410	5410	5410	40
579	20231214	093700	16869780	5400	5400	5400	5400	0
580	20231214	093600	16869780	5400	5400	5400	5400	70
581	20231214	093500	16491780	5400	5400	5400	5400	313
582	20231214	093400	14801580	5400	5400	5400	5400	0
583	20231214	093300	14801580	5400	5400	5400	5400	2
584	20231214	093200	14790780	5400	5400	5400	5400	12
585	20231214	093100	14725980	5400	5400	5400	5400	3
586	20231214	093000	14709780	5400	5400	5400	5400	0
587	20231214	092900	14709780	5400	5390	5400	5390	23
588	20231214	092800	14585610	5390	5390	5390	5390	0
589	20231214	092700	14585610	5390	5390	5390	5390	0
590	20231214	092600	14585610	5390	5390	5390	5390	0
591	20231214	092500	14585610	5390	5390	5390	5390	0
592	20231214	092400	14585610	5390	5390	5390	5390	0
593	20231214	092300	14585610	5390	5400	5400	5390	196
594	20231214	092200	13529160	5380	5380	5380	5380	0
595	20231214	092100	13529160	5380	5380	5380	5380	0
596	20231214	092000	13529160	5380	5390	5390	5380	220
597	20231214	091900	12345530	5390	5400	5410	5390	611
598	20231214	091800	9047170	5400	5400	5400	5400	451
599	20231214	091700	6611770	5410	5410	5410	5410	0
600	20231214	091600	6611770	5410	5410	5410	5410	120
601	20231214	091500	5962570	5410	5410	5410	5410	200
602	20231214	091400	4880570	5420	5420	5420	5420	20
603	20231214	091300	4772170	5420	5420	5420	5420	18
604	20231214	091200	4674610	5400	5400	5400	5400	0
605	20231214	091100	4674610	5400	5400	5400	5400	0
606	20231214	091000	4674610	5400	5400	5400	5390	275
607	20231214	090900	3189760	5410	5410	5410	5410	0
608	20231214	090800	3189760	5410	5400	5410	5400	368
609	20231214	090700	1201980	5400	5400	5400	5400	1
610	20231214	090600	1196580	5390	5390	5390	5390	0
611	20231214	090500	1196580	5390	5390	5390	5390	187
612	20231214	090400	188650	5390	5390	5390	5390	0
613	20231214	090300	188650	5390	5390	5390	5390	0
614	20231214	090200	188650	5390	5390	5390	5390	0
615	20231214	090100	188650	5390	5390	5390	5390	0
616	20231214	090000	188650	5390	5390	5390	5390	35