KissMeData/058730/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193600	249017835	4265	4265	4265	4265	2150
3	20231214	193500	249017835	4265	4265	4265	4265	0
4	20231214	193400	249017835	4265	4265	4265	4265	0
5	20231214	193300	249017835	4265	4265	4265	4265	0
6	20231214	193200	249017835	4265	4265	4265	4265	0
7	20231214	193100	249017835	4265	4265	4265	4265	0
8	20231214	193000	249017835	4265	4265	4265	4265	0
9	20231214	192900	249017835	4265	4265	4265	4265	0
10	20231214	192800	249017835	4265	4265	4265	4265	0
11	20231214	192700	249017835	4265	4265	4265	4265	0
12	20231214	192600	249017835	4265	4265	4265	4265	0
13	20231214	192500	249017835	4265	4265	4265	4265	0
14	20231214	192400	249017835	4265	4265	4265	4265	0
15	20231214	192300	249017835	4265	4265	4265	4265	0
16	20231214	192200	249017835	4265	4265	4265	4265	0
17	20231214	192100	249017835	4265	4265	4265	4265	0
18	20231214	192000	249017835	4265	4265	4265	4265	0
19	20231214	191900	249017835	4265	4265	4265	4265	0
20	20231214	191800	249017835	4265	4265	4265	4265	0
21	20231214	191700	249017835	4265	4265	4265	4265	0
22	20231214	191600	249017835	4265	4265	4265	4265	0
23	20231214	191500	249017835	4265	4265	4265	4265	0
24	20231214	191400	249017835	4265	4265	4265	4265	0
25	20231214	191300	249017835	4265	4265	4265	4265	0
26	20231214	191200	249017835	4265	4265	4265	4265	0
27	20231214	191100	249017835	4265	4265	4265	4265	0
28	20231214	191000	249017835	4265	4265	4265	4265	0
29	20231214	190900	249017835	4265	4265	4265	4265	0
30	20231214	190800	249017835	4265	4265	4265	4265	0
31	20231214	190700	249017835	4265	4265	4265	4265	0
32	20231214	190600	249017835	4265	4265	4265	4265	2150
33	20231214	190500	249017835	4265	4265	4265	4265	0
34	20231214	190400	249017835	4265	4265	4265	4265	0
35	20231214	190300	249017835	4265	4265	4265	4265	0
36	20231214	190200	249017835	4265	4265	4265	4265	0
37	20231214	190100	249017835	4265	4265	4265	4265	0
38	20231214	190000	249017835	4265	4265	4265	4265	0
39	20231214	185900	249017835	4265	4265	4265	4265	0
40	20231214	185800	249017835	4265	4265	4265	4265	0
41	20231214	185700	249017835	4265	4265	4265	4265	0
42	20231214	185600	249017835	4265	4265	4265	4265	0
43	20231214	185500	249017835	4265	4265	4265	4265	0
44	20231214	185400	249017835	4265	4265	4265	4265	0
45	20231214	185300	249017835	4265	4265	4265	4265	0
46	20231214	185200	249017835	4265	4265	4265	4265	0
47	20231214	185100	249017835	4265	4265	4265	4265	0
48	20231214	185000	249017835	4265	4265	4265	4265	0
49	20231214	184900	249017835	4265	4265	4265	4265	0
50	20231214	184800	249017835	4265	4265	4265	4265	0
51	20231214	184700	249017835	4265	4265	4265	4265	0
52	20231214	184600	249017835	4265	4265	4265	4265	0
53	20231214	184500	249017835	4265	4265	4265	4265	0
54	20231214	184400	249017835	4265	4265	4265	4265	0
55	20231214	184300	249017835	4265	4265	4265	4265	0
56	20231214	184200	249017835	4265	4265	4265	4265	0
57	20231214	184100	249017835	4265	4265	4265	4265	0
58	20231214	184000	249017835	4265	4265	4265	4265	0
59	20231214	183900	249017835	4265	4265	4265	4265	0
60	20231214	183800	249017835	4265	4265	4265	4265	0
61	20231214	183700	249017835	4265	4265	4265	4265	0
62	20231214	183600	249017835	4265	4265	4265	4265	2150
63	20231214	183500	249017835	4265	4265	4265	4265	0
64	20231214	183400	249017835	4265	4265	4265	4265	0
65	20231214	183300	249017835	4265	4265	4265	4265	0
66	20231214	183200	249017835	4265	4265	4265	4265	0
67	20231214	183100	249017835	4265	4265	4265	4265	0
68	20231214	183000	249017835	4265	4265	4265	4265	0
69	20231214	182900	249017835	4265	4265	4265	4265	0
70	20231214	182800	249017835	4265	4265	4265	4265	0
71	20231214	182700	249017835	4265	4265	4265	4265	0
72	20231214	182600	249017835	4265	4265	4265	4265	0
73	20231214	182500	249017835	4265	4265	4265	4265	0
74	20231214	182400	249017835	4265	4265	4265	4265	0
75	20231214	182300	249017835	4265	4265	4265	4265	0
76	20231214	182200	249017835	4265	4265	4265	4265	0
77	20231214	182100	249017835	4265	4265	4265	4265	0
78	20231214	182000	249017835	4265	4265	4265	4265	0
79	20231214	181900	249017835	4265	4265	4265	4265	0
80	20231214	181800	249017835	4265	4265	4265	4265	0
81	20231214	181700	249017835	4265	4265	4265	4265	0
82	20231214	181600	249017835	4265	4265	4265	4265	0
83	20231214	181500	249017835	4265	4265	4265	4265	0
84	20231214	181400	249017835	4265	4265	4265	4265	0
85	20231214	181300	249017835	4265	4265	4265	4265	0
86	20231214	181200	249017835	4265	4265	4265	4265	0
87	20231214	181100	249017835	4265	4265	4265	4265	0
88	20231214	181000	249017835	4265	4265	4265	4265	0
89	20231214	180900	249017835	4265	4265	4265	4265	0
90	20231214	180800	249017835	4265	4265	4265	4265	0
91	20231214	180700	249017835	4265	4265	4265	4265	0
92	20231214	180600	249017835	4265	4265	4265	4265	2150
93	20231214	180500	249017835	4265	4265	4265	4265	0
94	20231214	180400	249017835	4265	4265	4265	4265	0
95	20231214	180300	249017835	4265	4265	4265	4265	0
96	20231214	180200	249017835	4265	4265	4265	4265	0
97	20231214	180100	249017835	4265	4265	4265	4265	0
98	20231214	180000	249017835	4265	4265	4265	4265	0
99	20231214	175900	249017835	4265	4265	4265	4265	0
100	20231214	175800	249017835	4265	4265	4265	4265	0
101	20231214	175700	249017835	4265	4265	4265	4265	0
102	20231214	175600	249017835	4265	4265	4265	4265	0
103	20231214	175500	249017835	4265	4265	4265	4265	0
104	20231214	175400	249017835	4265	4265	4265	4265	0
105	20231214	175300	249017835	4265	4265	4265	4265	0
106	20231214	175200	249017835	4265	4265	4265	4265	0
107	20231214	175100	249017835	4265	4265	4265	4265	0
108	20231214	175000	249017835	4265	4265	4265	4265	0
109	20231214	174900	249017835	4265	4265	4265	4265	0
110	20231214	174800	249017835	4265	4265	4265	4265	0
111	20231214	174700	249017835	4265	4265	4265	4265	0
112	20231214	174600	249017835	4265	4265	4265	4265	0
113	20231214	174500	249017835	4265	4265	4265	4265	0
114	20231214	174400	249017835	4265	4265	4265	4265	0
115	20231214	174300	249017835	4265	4265	4265	4265	0
116	20231214	174200	249017835	4265	4265	4265	4265	0
117	20231214	174100	249017835	4265	4265	4265	4265	0
118	20231214	174000	249017835	4265	4265	4265	4265	0
119	20231214	173900	249017835	4265	4265	4265	4265	0
120	20231214	173800	249017835	4265	4265	4265	4265	0
121	20231214	173700	249017835	4265	4265	4265	4265	0
122	20231214	173600	249017835	4265	4265	4265	4265	2150
123	20231214	173500	249017835	4265	4265	4265	4265	0
124	20231214	173400	249017835	4265	4265	4265	4265	0
125	20231214	173300	249017835	4265	4265	4265	4265	0
126	20231214	173200	249017835	4265	4265	4265	4265	0
127	20231214	173100	249017835	4265	4265	4265	4265	0
128	20231214	173000	249017835	4265	4265	4265	4265	0
129	20231214	172900	249017835	4265	4265	4265	4265	0
130	20231214	172800	249017835	4265	4265	4265	4265	0
131	20231214	172700	249017835	4265	4265	4265	4265	0
132	20231214	172600	249017835	4265	4265	4265	4265	0
133	20231214	172500	249017835	4265	4265	4265	4265	0
134	20231214	172400	249017835	4265	4265	4265	4265	0
135	20231214	172300	249017835	4265	4265	4265	4265	0
136	20231214	172200	249017835	4265	4265	4265	4265	0
137	20231214	172100	249017835	4265	4265	4265	4265	0
138	20231214	172000	249017835	4265	4265	4265	4265	0
139	20231214	171900	249017835	4265	4265	4265	4265	0
140	20231214	171800	249017835	4265	4265	4265	4265	0
141	20231214	171700	249017835	4265	4265	4265	4265	0
142	20231214	171600	249017835	4265	4265	4265	4265	0
143	20231214	171500	249017835	4265	4265	4265	4265	0
144	20231214	171400	249017835	4265	4265	4265	4265	0
145	20231214	171300	249017835	4265	4265	4265	4265	0
146	20231214	171200	249017835	4265	4265	4265	4265	0
147	20231214	171100	249017835	4265	4265	4265	4265	0
148	20231214	171000	249017835	4265	4265	4265	4265	0
149	20231214	170900	249017835	4265	4265	4265	4265	0
150	20231214	170800	249017835	4265	4265	4265	4265	0
151	20231214	170700	249017835	4265	4265	4265	4265	0
152	20231214	170600	249017835	4265	4265	4265	4265	2150
153	20231214	170500	249017835	4265	4265	4265	4265	0
154	20231214	170400	249017835	4265	4265	4265	4265	0
155	20231214	170300	249017835	4265	4265	4265	4265	0
156	20231214	170200	249017835	4265	4265	4265	4265	0
157	20231214	170100	249017835	4265	4265	4265	4265	0
158	20231214	170000	249017835	4265	4265	4265	4265	0
159	20231214	165900	249017835	4265	4265	4265	4265	0
160	20231214	165800	249017835	4265	4265	4265	4265	0
161	20231214	165700	249017835	4265	4265	4265	4265	0
162	20231214	165600	249017835	4265	4265	4265	4265	0
163	20231214	165500	249017835	4265	4265	4265	4265	0
164	20231214	165400	249017835	4265	4265	4265	4265	0
165	20231214	165300	249017835	4265	4265	4265	4265	0
166	20231214	165200	249017835	4265	4265	4265	4265	0
167	20231214	165100	249017835	4265	4265	4265	4265	0
168	20231214	165000	249017835	4265	4265	4265	4265	0
169	20231214	164900	249017835	4265	4265	4265	4265	0
170	20231214	164800	249017835	4265	4265	4265	4265	0
171	20231214	164700	249017835	4265	4265	4265	4265	0
172	20231214	164600	249017835	4265	4265	4265	4265	0
173	20231214	164500	249017835	4265	4265	4265	4265	0
174	20231214	164400	249017835	4265	4265	4265	4265	0
175	20231214	164300	249017835	4265	4265	4265	4265	0
176	20231214	164200	249017835	4265	4265	4265	4265	0
177	20231214	164100	249017835	4265	4265	4265	4265	0
178	20231214	164000	249017835	4265	4265	4265	4265	0
179	20231214	163900	249017835	4265	4265	4265	4265	0
180	20231214	163800	249017835	4265	4265	4265	4265	0
181	20231214	163700	249017835	4265	4265	4265	4265	0
182	20231214	163600	249017835	4265	4265	4265	4265	2150
183	20231214	163500	249017835	4265	4265	4265	4265	0
184	20231214	163400	249017835	4265	4265	4265	4265	0
185	20231214	163300	249017835	4265	4265	4265	4265	0
186	20231214	163200	249017835	4265	4265	4265	4265	0
187	20231214	163100	249017835	4265	4265	4265	4265	0
188	20231214	163000	249017835	4265	4265	4265	4265	0
189	20231214	162900	249017835	4265	4265	4265	4265	0
190	20231214	162800	249017835	4265	4265	4265	4265	0
191	20231214	162700	249017835	4265	4265	4265	4265	0
192	20231214	162600	249017835	4265	4265	4265	4265	0
193	20231214	162500	249017835	4265	4265	4265	4265	0
194	20231214	162400	249017835	4265	4265	4265	4265	0
195	20231214	162300	249017835	4265	4265	4265	4265	0
196	20231214	162200	249017835	4265	4265	4265	4265	0
197	20231214	162100	249017835	4265	4265	4265	4265	0
198	20231214	162000	249017835	4265	4265	4265	4265	0
199	20231214	161900	249017835	4265	4265	4265	4265	0
200	20231214	161800	249017835	4265	4265	4265	4265	0
201	20231214	161700	249017835	4265	4265	4265	4265	0
202	20231214	161600	249017835	4265	4265	4265	4265	0
203	20231214	161500	249017835	4265	4265	4265	4265	0
204	20231214	161400	249017835	4265	4265	4265	4265	0
205	20231214	161300	249017835	4265	4265	4265	4265	0
206	20231214	161200	249017835	4265	4265	4265	4265	0
207	20231214	161100	249017835	4265	4265	4265	4265	0
208	20231214	161000	249017835	4265	4265	4265	4265	0
209	20231214	160900	249017835	4265	4265	4265	4265	0
210	20231214	160800	249017835	4265	4265	4265	4265	0
211	20231214	160700	249017835	4265	4265	4265	4265	0
212	20231214	160600	249017835	4265	4265	4265	4265	2150
213	20231214	160500	249017835	4265	4265	4265	4265	0
214	20231214	160400	249017835	4265	4265	4265	4265	0
215	20231214	160300	249017835	4265	4265	4265	4265	0
216	20231214	160200	249017835	4265	4265	4265	4265	0
217	20231214	160100	249017835	4265	4265	4265	4265	0
218	20231214	160000	249017835	4265	4265	4265	4265	0
219	20231214	155900	249017835	4265	4265	4265	4265	0
220	20231214	155800	249017835	4265	4265	4265	4265	0
221	20231214	155700	249017835	4265	4265	4265	4265	0
222	20231214	155600	249017835	4265	4265	4265	4265	0
223	20231214	155500	249017835	4265	4265	4265	4265	0
224	20231214	155400	249017835	4265	4265	4265	4265	0
225	20231214	155300	249017835	4265	4265	4265	4265	0
226	20231214	155200	249017835	4265	4265	4265	4265	0
227	20231214	155100	249017835	4265	4265	4265	4265	0
228	20231214	155000	249017835	4265	4265	4265	4265	0
229	20231214	154900	249017835	4265	4265	4265	4265	0
230	20231214	154800	249017835	4265	4265	4265	4265	0
231	20231214	154700	249017835	4265	4265	4265	4265	0
232	20231214	154600	249017835	4265	4265	4265	4265	0
233	20231214	154500	249017835	4265	4265	4265	4265	0
234	20231214	154400	249017835	4265	4265	4265	4265	0
235	20231214	154300	249017835	4265	4265	4265	4265	0
236	20231214	154200	249017835	4265	4265	4265	4265	0
237	20231214	154100	249017835	4265	4265	4265	4265	0
238	20231214	154000	249017835	4265	4265	4265	4265	0
239	20231214	153900	249017835	4265	4265	4265	4265	0
240	20231214	153800	249017835	4265	4265	4265	4265	0
241	20231214	153700	249017835	4265	4265	4265	4265	0
242	20231214	153600	249017835	4265	4265	4265	4265	2150
243	20231214	153500	249017835	4265	4265	4265	4265	0
244	20231214	153400	249017835	4265	4265	4265	4265	0
245	20231214	153300	249017835	4265	4265	4265	4265	0
246	20231214	153200	249017835	4265	4265	4265	4265	0
247	20231214	153100	249017835	4265	4265	4265	4265	0
248	20231214	153000	249017835	4265	4265	4265	4265	2150
249	20231214	152900	239848085	4275	4275	4275	4275	0
250	20231214	152800	239848085	4275	4275	4275	4275	0
251	20231214	152700	239848085	4275	4275	4275	4275	0
252	20231214	152600	239848085	4275	4275	4275	4275	0
253	20231214	152500	239848085	4275	4275	4275	4275	0
254	20231214	152400	239848085	4275	4275	4275	4275	0
255	20231214	152300	239848085	4275	4275	4275	4275	0
256	20231214	152200	239848085	4275	4275	4275	4275	0
257	20231214	152100	239848085	4275	4275	4275	4275	0
258	20231214	152000	239848085	4275	4275	4275	4275	0
259	20231214	151900	239848085	4275	4270	4275	4260	1143
260	20231214	151800	234974585	4270	4270	4270	4270	26
261	20231214	151700	234863565	4260	4260	4260	4260	13
262	20231214	151600	234808185	4260	4265	4270	4260	448
263	20231214	151500	232895945	4265	4265	4265	4260	1059
264	20231214	151400	228383265	4255	4260	4260	4250	1400
265	20231214	151300	222429500	4265	4255	4265	4255	234
266	20231214	151200	221433780	4250	4255	4255	4250	159
267	20231214	151100	220757390	4255	4255	4255	4255	3
268	20231214	151000	220744625	4240	4240	4240	4240	3
269	20231214	150900	220731905	4240	4240	4240	4240	0
270	20231214	150800	220731905	4240	4240	4240	4240	1
271	20231214	150700	220727665	4240	4240	4240	4240	0
272	20231214	150600	220727665	4240	4240	4240	4240	0
273	20231214	150500	220727665	4240	4240	4240	4240	79
274	20231214	150400	220392705	4240	4255	4255	4240	4000
275	20231214	150300	203412860	4255	4260	4260	4255	546
276	20231214	150200	201089525	4260	4260	4260	4260	0
277	20231214	150100	201089525	4260	4260	4260	4260	4
278	20231214	150000	201072485	4260	4260	4260	4260	0
279	20231214	145900	201072485	4260	4260	4260	4260	38
280	20231214	145800	200910605	4260	4260	4260	4260	0
281	20231214	145700	200910605	4260	4260	4260	4260	0
282	20231214	145600	200910605	4260	4260	4260	4260	4
283	20231214	145500	200893565	4255	4255	4255	4255	0
284	20231214	145400	200893565	4255	4255	4255	4255	165
285	20231214	145300	200191490	4255	4255	4255	4255	0
286	20231214	145200	200191490	4255	4255	4255	4255	40
287	20231214	145100	200021290	4250	4250	4250	4250	0
288	20231214	145000	200021290	4250	4250	4250	4250	0
289	20231214	144900	200021290	4250	4255	4255	4250	734
290	20231214	144800	196900990	4255	4255	4255	4255	1
291	20231214	144700	196896735	4255	4255	4255	4255	0
292	20231214	144600	196896735	4255	4255	4255	4255	0
293	20231214	144500	196896735	4255	4255	4255	4255	0
294	20231214	144400	196896735	4255	4255	4255	4255	0
295	20231214	144300	196896735	4255	4255	4255	4255	0
296	20231214	144200	196896735	4255	4255	4255	4255	0
297	20231214	144100	196896735	4255	4255	4255	4255	0
298	20231214	144000	196896735	4255	4255	4255	4255	0
299	20231214	143900	196896735	4255	4255	4255	4255	0
300	20231214	143800	196896735	4255	4255	4255	4255	0
301	20231214	143700	196896735	4255	4255	4255	4255	500
302	20231214	143600	194769235	4250	4250	4250	4250	0
303	20231214	143500	194769235	4250	4250	4250	4250	0
304	20231214	143400	194769235	4250	4250	4250	4250	0
305	20231214	143300	194769235	4250	4260	4260	4250	5000
306	20231214	143200	173495820	4260	4260	4260	4260	0
307	20231214	143100	173495820	4260	4260	4260	4260	0
308	20231214	143000	173495820	4260	4260	4260	4260	0
309	20231214	142900	173495820	4260	4260	4260	4260	0
310	20231214	142800	173495820	4260	4260	4260	4260	0
311	20231214	142700	173495820	4260	4260	4260	4260	0
312	20231214	142600	173495820	4260	4260	4260	4260	0
313	20231214	142500	173495820	4260	4270	4270	4260	1000
314	20231214	142400	169230935	4280	4280	4280	4280	0
315	20231214	142300	169230935	4280	4280	4280	4280	0
316	20231214	142200	169230935	4280	4280	4280	4280	241
317	20231214	142100	168199455	4270	4275	4275	4270	2328
318	20231214	142000	158256430	4275	4275	4275	4275	0
319	20231214	141900	158256430	4275	4275	4275	4275	0
320	20231214	141800	158256430	4275	4275	4275	4275	2273
321	20231214	141700	148539355	4285	4285	4285	4285	0
322	20231214	141600	148539355	4285	4285	4285	4285	0
323	20231214	141500	148539355	4285	4285	4285	4285	3
324	20231214	141400	148526500	4285	4285	4285	4285	0
325	20231214	141300	148526500	4285	4285	4285	4285	50
326	20231214	141200	148312250	4280	4280	4280	4280	0
327	20231214	141100	148312250	4280	4280	4280	4280	0
328	20231214	141000	148312250	4280	4280	4280	4280	0
329	20231214	140900	148312250	4280	4280	4280	4280	0
330	20231214	140800	148312250	4280	4280	4280	4280	20
331	20231214	140700	148226650	4280	4280	4280	4280	0
332	20231214	140600	148226650	4280	4280	4280	4280	0
333	20231214	140500	148226650	4280	4280	4280	4280	246
334	20231214	140400	147173770	4280	4280	4280	4280	255
335	20231214	140300	146082370	4275	4275	4275	4275	0
336	20231214	140200	146082370	4275	4275	4275	4275	0
337	20231214	140100	146082370	4275	4275	4275	4275	8
338	20231214	140000	146048170	4285	4285	4285	4285	55
339	20231214	135900	145812495	4285	4285	4285	4285	0
340	20231214	135800	145812495	4285	4285	4285	4285	0
341	20231214	135700	145812495	4285	4285	4285	4285	300
342	20231214	135600	144526995	4275	4275	4275	4275	0
343	20231214	135500	144526995	4275	4275	4275	4275	0
344	20231214	135400	144526995	4275	4275	4275	4275	0
345	20231214	135300	144526995	4275	4275	4275	4275	0
346	20231214	135200	144526995	4275	4275	4275	4275	261
347	20231214	135100	143411220	4275	4275	4275	4275	24
348	20231214	135000	143308620	4290	4290	4290	4290	0
349	20231214	134900	143308620	4290	4290	4290	4290	0
350	20231214	134800	143308620	4290	4290	4290	4290	0
351	20231214	134700	143308620	4290	4290	4290	4290	0
352	20231214	134600	143308620	4290	4290	4290	4290	0
353	20231214	134500	143308620	4290	4290	4290	4290	10
354	20231214	134400	143265720	4280	4280	4280	4280	0
355	20231214	134300	143265720	4280	4280	4280	4280	500
356	20231214	134200	141125720	4280	4280	4280	4280	0
357	20231214	134100	141125720	4280	4280	4280	4280	0
358	20231214	134000	141125720	4280	4280	4280	4280	300
359	20231214	133900	139841720	4275	4275	4275	4275	0
360	20231214	133800	139841720	4275	4275	4275	4275	499
361	20231214	133700	137708495	4275	4275	4275	4275	1
362	20231214	133600	137704220	4275	4275	4275	4275	0
363	20231214	133500	137704220	4275	4275	4275	4275	264
364	20231214	133400	136575620	4275	4275	4275	4275	0
365	20231214	133300	136575620	4275	4275	4275	4275	236
366	20231214	133200	135566720	4270	4270	4270	4270	0
367	20231214	133100	135566720	4270	4270	4270	4270	0
368	20231214	133000	135566720	4270	4270	4270	4270	0
369	20231214	132900	135566720	4270	4270	4270	4270	0
370	20231214	132800	135566720	4270	4270	4270	4270	0
371	20231214	132700	135566720	4270	4270	4270	4270	0
372	20231214	132600	135566720	4270	4270	4270	4270	0
373	20231214	132500	135566720	4270	4270	4270	4270	0
374	20231214	132400	135566720	4270	4270	4270	4270	0
375	20231214	132300	135566720	4270	4270	4270	4270	0
376	20231214	132200	135566720	4270	4270	4270	4270	0
377	20231214	132100	135566720	4270	4270	4270	4270	0
378	20231214	132000	135566720	4270	4270	4270	4270	0
379	20231214	131900	135566720	4270	4270	4270	4270	0
380	20231214	131800	135566720	4270	4270	4270	4270	609
381	20231214	131700	132966290	4270	4270	4270	4270	67
382	20231214	131600	132680200	4270	4270	4270	4270	0
383	20231214	131500	132680200	4270	4270	4270	4270	0
384	20231214	131400	132680200	4270	4270	4270	4270	0
385	20231214	131300	132680200	4270	4270	4270	4270	0
386	20231214	131200	132680200	4270	4270	4270	4270	0
387	20231214	131100	132680200	4270	4270	4270	4270	0
388	20231214	131000	132680200	4270	4270	4270	4270	0
389	20231214	130900	132680200	4270	4270	4270	4270	0
390	20231214	130800	132680200	4270	4270	4270	4270	0
391	20231214	130700	132680200	4270	4270	4270	4270	0
392	20231214	130600	132680200	4270	4270	4270	4270	0
393	20231214	130500	132680200	4270	4270	4270	4270	0
394	20231214	130400	132680200	4270	4270	4270	4270	0
395	20231214	130300	132680200	4270	4270	4270	4270	0
396	20231214	130200	132680200	4270	4270	4270	4270	0
397	20231214	130100	132680200	4270	4270	4270	4270	0
398	20231214	130000	132680200	4270	4270	4270	4270	0
399	20231214	125900	132680200	4270	4270	4270	4270	0
400	20231214	125800	132680200	4270	4270	4270	4270	0
401	20231214	125700	132680200	4270	4270	4270	4270	1
402	20231214	125600	132675930	4270	4270	4270	4270	0
403	20231214	125500	132675930	4270	4270	4270	4270	0
404	20231214	125400	132675930	4270	4270	4270	4270	0
405	20231214	125300	132675930	4270	4270	4270	4270	0
406	20231214	125200	132675930	4270	4270	4270	4270	0
407	20231214	125100	132675930	4270	4270	4270	4270	0
408	20231214	125000	132675930	4270	4275	4275	4270	15
409	20231214	124900	132611820	4280	4280	4280	4280	0
410	20231214	124800	132611820	4280	4280	4280	4280	0
411	20231214	124700	132611820	4280	4280	4280	4280	1
412	20231214	124600	132607540	4270	4270	4270	4270	0
413	20231214	124500	132607540	4270	4275	4275	4270	800
414	20231214	124400	129190265	4275	4275	4275	4275	245
415	20231214	124300	128142890	4270	4265	4270	4265	1465
416	20231214	124200	121889665	4260	4260	4260	4260	0
417	20231214	124100	121889665	4260	4260	4260	4260	15
418	20231214	124000	121825765	4260	4260	4260	4260	3
419	20231214	123900	121812985	4260	4260	4260	4260	59
420	20231214	123800	121561645	4260	4260	4260	4260	50
421	20231214	123700	121348645	4255	4255	4255	4255	0
422	20231214	123600	121348645	4255	4255	4255	4255	5
423	20231214	123500	121327370	4255	4255	4255	4255	0
424	20231214	123400	121327370	4255	4255	4255	4255	0
425	20231214	123300	121327370	4255	4255	4255	4255	0
426	20231214	123200	121327370	4255	4255	4255	4255	22
427	20231214	123100	121233760	4255	4255	4255	4255	0
428	20231214	123000	121233760	4255	4255	4255	4255	0
429	20231214	122900	121233760	4255	4255	4255	4255	0
430	20231214	122800	121233760	4255	4255	4255	4255	0
431	20231214	122700	121233760	4255	4255	4255	4255	0
432	20231214	122600	121233760	4255	4255	4255	4255	7
433	20231214	122500	121203975	4250	4250	4250	4250	0
434	20231214	122400	121203975	4250	4250	4250	4250	0
435	20231214	122300	121203975	4250	4250	4250	4250	0
436	20231214	122200	121203975	4250	4255	4255	4250	11
437	20231214	122100	121157220	4250	4250	4250	4250	1
438	20231214	122000	121152970	4250	4255	4255	4250	1637
439	20231214	121900	114193455	4260	4260	4260	4260	0
440	20231214	121800	114193455	4260	4260	4260	4260	0
441	20231214	121700	114193455	4260	4260	4260	4260	0
442	20231214	121600	114193455	4260	4260	4260	4260	0
443	20231214	121500	114193455	4260	4260	4260	4260	0
444	20231214	121400	114193455	4260	4260	4260	4260	0
445	20231214	121300	114193455	4260	4260	4260	4260	0
446	20231214	121200	114193455	4260	4260	4260	4260	0
447	20231214	121100	114193455	4260	4260	4260	4260	0
448	20231214	121000	114193455	4260	4260	4260	4260	7
449	20231214	120900	114163635	4260	4260	4260	4260	14
450	20231214	120800	114103995	4260	4260	4260	4260	279
451	20231214	120700	112915455	4265	4265	4265	4265	0
452	20231214	120600	112915455	4265	4265	4265	4265	0
453	20231214	120500	112915455	4265	4265	4265	4265	0
454	20231214	120400	112915455	4265	4265	4265	4265	0
455	20231214	120300	112915455	4265	4265	4265	4265	0
456	20231214	120200	112915455	4265	4265	4265	4265	3
457	20231214	120100	112902660	4250	4250	4250	4250	0
458	20231214	120000	112902660	4250	4250	4250	4250	0
459	20231214	115900	112902660	4250	4250	4250	4250	0
460	20231214	115800	112902660	4250	4250	4250	4250	0
461	20231214	115700	112902660	4250	4250	4250	4250	0
462	20231214	115600	112902660	4250	4250	4250	4250	0
463	20231214	115500	112902660	4250	4250	4250	4250	48
464	20231214	115400	112698660	4250	4250	4250	4250	0
465	20231214	115300	112698660	4250	4255	4255	4250	40
466	20231214	115200	112528620	4265	4265	4265	4265	0
467	20231214	115100	112528620	4265	4265	4265	4265	0
468	20231214	115000	112528620	4265	4265	4265	4265	0
469	20231214	114900	112528620	4265	4265	4265	4265	0
470	20231214	114800	112528620	4265	4265	4265	4265	0
471	20231214	114700	112528620	4265	4265	4265	4265	0
472	20231214	114600	112528620	4265	4265	4265	4265	0
473	20231214	114500	112528620	4265	4265	4265	4265	0
474	20231214	114400	112528620	4265	4265	4265	4265	1
475	20231214	114300	112524355	4255	4255	4255	4255	0
476	20231214	114200	112524355	4255	4255	4255	4255	0
477	20231214	114100	112524355	4255	4255	4255	4255	0
478	20231214	114000	112524355	4255	4255	4255	4255	490
479	20231214	113900	110439405	4255	4255	4255	4255	0
480	20231214	113800	110439405	4255	4255	4255	4255	0
481	20231214	113700	110439405	4255	4255	4255	4255	0
482	20231214	113600	110439405	4255	4255	4255	4255	0
483	20231214	113500	110439405	4255	4255	4255	4255	0
484	20231214	113400	110439405	4255	4255	4255	4255	0
485	20231214	113300	110439405	4255	4255	4255	4255	0
486	20231214	113200	110439405	4255	4255	4255	4255	0
487	20231214	113100	110439405	4255	4255	4255	4255	0
488	20231214	113000	110439405	4255	4255	4255	4255	0
489	20231214	112900	110439405	4255	4255	4255	4255	0
490	20231214	112800	110439405	4255	4255	4255	4255	0
491	20231214	112700	110439405	4255	4255	4255	4255	0
492	20231214	112600	110439405	4255	4255	4255	4255	0
493	20231214	112500	110439405	4255	4255	4255	4255	0
494	20231214	112400	110439405	4255	4255	4255	4255	0
495	20231214	112300	110439405	4255	4255	4255	4255	0
496	20231214	112200	110439405	4255	4255	4255	4255	0
497	20231214	112100	110439405	4255	4255	4255	4255	1005
498	20231214	112000	106163130	4255	4255	4255	4255	1992
499	20231214	111900	97687170	4260	4260	4260	4260	1244
500	20231214	111800	92387730	4260	4260	4260	4260	20
501	20231214	111700	92302530	4260	4260	4260	4260	10
502	20231214	111600	92259930	4260	4265	4265	4260	50
503	20231214	111500	92046905	4265	4265	4265	4265	0
504	20231214	111400	92046905	4265	4260	4265	4260	10
505	20231214	111300	92004285	4260	4260	4260	4260	60
506	20231214	111200	91748685	4260	4260	4260	4260	2469
507	20231214	111100	81230745	4265	4265	4265	4265	0
508	20231214	111000	81230745	4265	4265	4265	4265	110
509	20231214	110900	80761595	4265	4265	4265	4265	0
510	20231214	110800	80761595	4265	4265	4265	4265	135
511	20231214	110700	80185820	4265	4265	4265	4265	0
512	20231214	110600	80185820	4265	4265	4265	4265	101
513	20231214	110500	79755055	4265	4265	4265	4265	0
514	20231214	110400	79755055	4265	4265	4265	4265	0
515	20231214	110300	79755055	4265	4265	4265	4265	0
516	20231214	110200	79755055	4265	4265	4265	4265	0
517	20231214	110100	79755055	4265	4265	4265	4265	94
518	20231214	110000	79354145	4265	4265	4265	4265	81
519	20231214	105900	79008680	4260	4265	4265	4260	603
520	20231214	105800	76437900	4260	4260	4260	4260	0
521	20231214	105700	76437900	4260	4260	4260	4260	0
522	20231214	105600	76437900	4260	4260	4260	4260	0
523	20231214	105500	76437900	4260	4260	4260	4260	0
524	20231214	105400	76437900	4260	4260	4260	4260	0
525	20231214	105300	76437900	4260	4260	4260	4260	0
526	20231214	105200	76437900	4260	4260	4260	4260	0
527	20231214	105100	76437900	4260	4260	4260	4260	0
528	20231214	105000	76437900	4260	4260	4260	4260	0
529	20231214	104900	76437900	4260	4260	4260	4260	0
530	20231214	104800	76437900	4260	4265	4265	4260	300
531	20231214	104700	75159420	4265	4265	4265	4265	0
532	20231214	104600	75159420	4265	4265	4265	4265	5
533	20231214	104500	75138095	4265	4265	4265	4265	0
534	20231214	104400	75138095	4265	4265	4265	4265	0
535	20231214	104300	75138095	4265	4265	4265	4265	2
536	20231214	104200	75129565	4280	4280	4280	4280	0
537	20231214	104100	75129565	4280	4280	4280	4280	1
538	20231214	104000	75125285	4265	4265	4265	4265	0
539	20231214	103900	75125285	4265	4265	4265	4265	0
540	20231214	103800	75125285	4265	4265	4265	4265	0
541	20231214	103700	75125285	4265	4265	4265	4265	276
542	20231214	103600	73948145	4265	4265	4265	4265	1
543	20231214	103500	73943880	4290	4290	4290	4290	1
544	20231214	103400	73939590	4270	4270	4270	4270	0
545	20231214	103300	73939590	4270	4270	4270	4270	0
546	20231214	103200	73939590	4270	4270	4270	4270	0
547	20231214	103100	73939590	4270	4270	4270	4270	0
548	20231214	103000	73939590	4270	4270	4270	4270	100
549	20231214	102900	73512590	4260	4260	4260	4260	1
550	20231214	102800	73508330	4265	4265	4265	4265	0
551	20231214	102700	73508330	4265	4270	4270	4265	1069
552	20231214	102600	68945685	4270	4270	4270	4270	0
553	20231214	102500	68945685	4270	4270	4270	4270	328
554	20231214	102400	67545125	4270	4270	4270	4270	1
555	20231214	102300	67540855	4265	4265	4265	4265	6
556	20231214	102200	67515265	4270	4270	4270	4270	1738
557	20231214	102100	60094005	4270	4270	4270	4270	350
558	20231214	102000	58599505	4270	4275	4275	4270	1851
559	20231214	101900	50688475	4275	4275	4275	4275	0
560	20231214	101800	50688475	4275	4280	4280	4275	201
561	20231214	101700	49829175	4285	4285	4285	4285	0
562	20231214	101600	49829175	4285	4285	4285	4285	0
563	20231214	101500	49829175	4285	4285	4285	4285	0
564	20231214	101400	49829175	4285	4285	4285	4285	0
565	20231214	101300	49829175	4285	4285	4285	4285	0
566	20231214	101200	49829175	4285	4285	4285	4285	0
567	20231214	101100	49829175	4285	4285	4285	4285	0
568	20231214	101000	49829175	4285	4285	4285	4285	0
569	20231214	100900	49829175	4285	4290	4290	4285	1377
570	20231214	100800	43928230	4290	4290	4290	4290	0
571	20231214	100700	43928230	4290	4290	4290	4290	0
572	20231214	100600	43928230	4290	4290	4290	4290	0
573	20231214	100500	43928230	4290	4290	4290	4290	0
574	20231214	100400	43928230	4290	4290	4290	4290	0
575	20231214	100300	43928230	4290	4290	4290	4290	0
576	20231214	100200	43928230	4290	4290	4290	4290	0
577	20231214	100100	43928230	4290	4290	4290	4290	0
578	20231214	100000	43928230	4290	4290	4290	4290	235
579	20231214	095900	42920080	4300	4300	4300	4300	0
580	20231214	095800	42920080	4300	4285	4300	4285	401
581	20231214	095700	41201780	4285	4285	4285	4285	0
582	20231214	095600	41201780	4285	4285	4285	4285	0
583	20231214	095500	41201780	4285	4295	4295	4285	100
584	20231214	095400	40772980	4295	4295	4295	4295	970
585	20231214	095300	36606830	4285	4285	4285	4285	0
586	20231214	095200	36606830	4285	4285	4285	4285	0
587	20231214	095100	36606830	4285	4285	4285	4285	0
588	20231214	095000	36606830	4285	4285	4285	4285	0
589	20231214	094900	36606830	4285	4290	4290	4285	234
590	20231214	094800	35603750	4295	4295	4295	4295	0
591	20231214	094700	35603750	4295	4295	4295	4295	0
592	20231214	094600	35603750	4295	4295	4295	4295	600
593	20231214	094500	33026750	4295	4295	4295	4295	0
594	20231214	094400	33026750	4295	4295	4295	4295	200
595	20231214	094300	32167750	4295	4295	4295	4295	257
596	20231214	094200	31063935	4290	4290	4290	4290	200
597	20231214	094100	30205935	4290	4290	4290	4290	0
598	20231214	094000	30205935	4290	4290	4290	4290	3
599	20231214	093900	30193065	4290	4290	4290	4290	0
600	20231214	093800	30193065	4290	4295	4295	4290	160
601	20231214	093700	29506515	4295	4295	4295	4295	0
602	20231214	093600	29506515	4295	4295	4295	4295	0
603	20231214	093500	29506515	4295	4295	4295	4295	256
604	20231214	093400	28406995	4315	4315	4315	4315	0
605	20231214	093300	28406995	4315	4300	4315	4300	8
606	20231214	093200	28372550	4315	4315	4315	4295	12
607	20231214	093100	28320930	4295	4295	4295	4295	0
608	20231214	093000	28320930	4295	4300	4300	4295	1000
609	20231214	092900	24024105	4300	4300	4300	4300	0
610	20231214	092800	24024105	4300	4300	4300	4300	0
611	20231214	092700	24024105	4300	4300	4300	4300	0
612	20231214	092600	24024105	4300	4300	4300	4300	0
613	20231214	092500	24024105	4300	4300	4300	4300	0
614	20231214	092400	24024105	4300	4300	4300	4300	100
615	20231214	092300	23594105	4295	4295	4295	4295	0
616	20231214	092200	23594105	4295	4295	4295	4295	0
617	20231214	092100	23594105	4295	4295	4295	4295	0
618	20231214	092000	23594105	4295	4295	4295	4295	0
619	20231214	091900	23594105	4295	4300	4300	4295	410
620	20231214	091800	21833010	4300	4300	4300	4300	5
621	20231214	091700	21811510	4300	4300	4300	4300	1
622	20231214	091600	21807210	4320	4320	4320	4320	0
623	20231214	091500	21807210	4320	4320	4320	4320	60
624	20231214	091400	21548010	4320	4320	4320	4320	5
625	20231214	091300	21526410	4320	4320	4320	4320	968
626	20231214	091200	17344650	4320	4320	4320	4320	0
627	20231214	091100	17344650	4320	4320	4320	4320	0
628	20231214	091000	17344650	4320	4320	4320	4320	0
629	20231214	090900	17344650	4320	4320	4320	4320	0
630	20231214	090800	17344650	4320	4320	4320	4320	6
631	20231214	090700	17318730	4320	4320	4320	4320	115
632	20231214	090600	16821930	4330	4330	4330	4330	0
633	20231214	090500	16821930	4330	4330	4330	4330	0
634	20231214	090400	16821930	4330	4330	4330	4330	150
635	20231214	090300	16172430	4330	4330	4330	4330	1
636	20231214	090200	16168100	4330	4275	4330	4275	1364
637	20231214	090100	10284165	4275	4300	4300	4275	117
638	20231214	090000	9781090	4300	4330	4330	4300	2260