KissMeData/317400/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210200	156021540	5190	5190	5190	5190	870
3	20231221	210100	156021540	5190	5190	5190	5190	0
4	20231221	210000	156021540	5190	5190	5190	5190	0
5	20231221	205900	156021540	5190	5190	5190	5190	0
6	20231221	205800	156021540	5190	5190	5190	5190	0
7	20231221	205700	156021540	5190	5190	5190	5190	0
8	20231221	205600	156021540	5190	5190	5190	5190	0
9	20231221	205500	156021540	5190	5190	5190	5190	0
10	20231221	205400	156021540	5190	5190	5190	5190	0
11	20231221	205300	156021540	5190	5190	5190	5190	0
12	20231221	205200	156021540	5190	5190	5190	5190	0
13	20231221	205100	156021540	5190	5190	5190	5190	0
14	20231221	205000	156021540	5190	5190	5190	5190	0
15	20231221	204900	156021540	5190	5190	5190	5190	0
16	20231221	204800	156021540	5190	5190	5190	5190	0
17	20231221	204700	156021540	5190	5190	5190	5190	0
18	20231221	204600	156021540	5190	5190	5190	5190	0
19	20231221	204500	156021540	5190	5190	5190	5190	0
20	20231221	204400	156021540	5190	5190	5190	5190	0
21	20231221	204300	156021540	5190	5190	5190	5190	0
22	20231221	204200	156021540	5190	5190	5190	5190	0
23	20231221	204100	156021540	5190	5190	5190	5190	0
24	20231221	204000	156021540	5190	5190	5190	5190	0
25	20231221	203900	156021540	5190	5190	5190	5190	0
26	20231221	203800	156021540	5190	5190	5190	5190	0
27	20231221	203700	156021540	5190	5190	5190	5190	0
28	20231221	203600	156021540	5190	5190	5190	5190	0
29	20231221	203500	156021540	5190	5190	5190	5190	0
30	20231221	203400	156021540	5190	5190	5190	5190	0
31	20231221	203300	156021540	5190	5190	5190	5190	0
32	20231221	203200	156021540	5190	5190	5190	5190	870
33	20231221	203100	156021540	5190	5190	5190	5190	0
34	20231221	203000	156021540	5190	5190	5190	5190	0
35	20231221	202900	156021540	5190	5190	5190	5190	0
36	20231221	202800	156021540	5190	5190	5190	5190	0
37	20231221	202700	156021540	5190	5190	5190	5190	0
38	20231221	202600	156021540	5190	5190	5190	5190	0
39	20231221	202500	156021540	5190	5190	5190	5190	0
40	20231221	202400	156021540	5190	5190	5190	5190	0
41	20231221	202300	156021540	5190	5190	5190	5190	0
42	20231221	202200	156021540	5190	5190	5190	5190	0
43	20231221	202100	156021540	5190	5190	5190	5190	0
44	20231221	202000	156021540	5190	5190	5190	5190	0
45	20231221	201900	156021540	5190	5190	5190	5190	0
46	20231221	201800	156021540	5190	5190	5190	5190	0
47	20231221	201700	156021540	5190	5190	5190	5190	0
48	20231221	201600	156021540	5190	5190	5190	5190	0
49	20231221	201500	156021540	5190	5190	5190	5190	0
50	20231221	201400	156021540	5190	5190	5190	5190	0
51	20231221	201300	156021540	5190	5190	5190	5190	0
52	20231221	201200	156021540	5190	5190	5190	5190	0
53	20231221	201100	156021540	5190	5190	5190	5190	0
54	20231221	201000	156021540	5190	5190	5190	5190	0
55	20231221	200900	156021540	5190	5190	5190	5190	0
56	20231221	200800	156021540	5190	5190	5190	5190	0
57	20231221	200700	156021540	5190	5190	5190	5190	0
58	20231221	200600	156021540	5190	5190	5190	5190	0
59	20231221	200500	156021540	5190	5190	5190	5190	0
60	20231221	200400	156021540	5190	5190	5190	5190	0
61	20231221	200300	156021540	5190	5190	5190	5190	0
62	20231221	200200	156021540	5190	5190	5190	5190	870
63	20231221	200100	156021540	5190	5190	5190	5190	0
64	20231221	200000	156021540	5190	5190	5190	5190	0
65	20231221	195900	156021540	5190	5190	5190	5190	0
66	20231221	195800	156021540	5190	5190	5190	5190	0
67	20231221	195700	156021540	5190	5190	5190	5190	0
68	20231221	195600	156021540	5190	5190	5190	5190	0
69	20231221	195500	156021540	5190	5190	5190	5190	0
70	20231221	195400	156021540	5190	5190	5190	5190	0
71	20231221	195300	156021540	5190	5190	5190	5190	0
72	20231221	195200	156021540	5190	5190	5190	5190	0
73	20231221	195100	156021540	5190	5190	5190	5190	0
74	20231221	195000	156021540	5190	5190	5190	5190	0
75	20231221	194900	156021540	5190	5190	5190	5190	0
76	20231221	194800	156021540	5190	5190	5190	5190	0
77	20231221	194700	156021540	5190	5190	5190	5190	0
78	20231221	194600	156021540	5190	5190	5190	5190	0
79	20231221	194500	156021540	5190	5190	5190	5190	0
80	20231221	194400	156021540	5190	5190	5190	5190	0
81	20231221	194300	156021540	5190	5190	5190	5190	0
82	20231221	194200	156021540	5190	5190	5190	5190	0
83	20231221	194100	156021540	5190	5190	5190	5190	0
84	20231221	194000	156021540	5190	5190	5190	5190	0
85	20231221	193900	156021540	5190	5190	5190	5190	0
86	20231221	193800	156021540	5190	5190	5190	5190	0
87	20231221	193700	156021540	5190	5190	5190	5190	0
88	20231221	193600	156021540	5190	5190	5190	5190	0
89	20231221	193500	156021540	5190	5190	5190	5190	0
90	20231221	193400	156021540	5190	5190	5190	5190	0
91	20231221	193300	156021540	5190	5190	5190	5190	0
92	20231221	193200	156021540	5190	5190	5190	5190	870
93	20231221	193100	156021540	5190	5190	5190	5190	0
94	20231221	193000	156021540	5190	5190	5190	5190	0
95	20231221	192900	156021540	5190	5190	5190	5190	0
96	20231221	192800	156021540	5190	5190	5190	5190	0
97	20231221	192700	156021540	5190	5190	5190	5190	0
98	20231221	192600	156021540	5190	5190	5190	5190	0
99	20231221	192500	156021540	5190	5190	5190	5190	0
100	20231221	192400	156021540	5190	5190	5190	5190	0
101	20231221	192300	156021540	5190	5190	5190	5190	0
102	20231221	192200	156021540	5190	5190	5190	5190	0
103	20231221	192100	156021540	5190	5190	5190	5190	0
104	20231221	192000	156021540	5190	5190	5190	5190	0
105	20231221	191900	156021540	5190	5190	5190	5190	0
106	20231221	191800	156021540	5190	5190	5190	5190	0
107	20231221	191700	156021540	5190	5190	5190	5190	0
108	20231221	191600	156021540	5190	5190	5190	5190	0
109	20231221	191500	156021540	5190	5190	5190	5190	0
110	20231221	191400	156021540	5190	5190	5190	5190	0
111	20231221	191300	156021540	5190	5190	5190	5190	0
112	20231221	191200	156021540	5190	5190	5190	5190	0
113	20231221	191100	156021540	5190	5190	5190	5190	0
114	20231221	191000	156021540	5190	5190	5190	5190	0
115	20231221	190900	156021540	5190	5190	5190	5190	0
116	20231221	190800	156021540	5190	5190	5190	5190	0
117	20231221	190700	156021540	5190	5190	5190	5190	0
118	20231221	190600	156021540	5190	5190	5190	5190	0
119	20231221	190500	156021540	5190	5190	5190	5190	0
120	20231221	190400	156021540	5190	5190	5190	5190	0
121	20231221	190300	156021540	5190	5190	5190	5190	0
122	20231221	190200	156021540	5190	5190	5190	5190	870
123	20231221	190100	156021540	5190	5190	5190	5190	0
124	20231221	190000	156021540	5190	5190	5190	5190	0
125	20231221	185900	156021540	5190	5190	5190	5190	0
126	20231221	185800	156021540	5190	5190	5190	5190	0
127	20231221	185700	156021540	5190	5190	5190	5190	0
128	20231221	185600	156021540	5190	5190	5190	5190	0
129	20231221	185500	156021540	5190	5190	5190	5190	0
130	20231221	185400	156021540	5190	5190	5190	5190	0
131	20231221	185300	156021540	5190	5190	5190	5190	0
132	20231221	185200	156021540	5190	5190	5190	5190	0
133	20231221	185100	156021540	5190	5190	5190	5190	0
134	20231221	185000	156021540	5190	5190	5190	5190	0
135	20231221	184900	156021540	5190	5190	5190	5190	0
136	20231221	184800	156021540	5190	5190	5190	5190	0
137	20231221	184700	156021540	5190	5190	5190	5190	0
138	20231221	184600	156021540	5190	5190	5190	5190	0
139	20231221	184500	156021540	5190	5190	5190	5190	0
140	20231221	184400	156021540	5190	5190	5190	5190	0
141	20231221	184300	156021540	5190	5190	5190	5190	0
142	20231221	184200	156021540	5190	5190	5190	5190	0
143	20231221	184100	156021540	5190	5190	5190	5190	0
144	20231221	184000	156021540	5190	5190	5190	5190	0
145	20231221	183900	156021540	5190	5190	5190	5190	0
146	20231221	183800	156021540	5190	5190	5190	5190	0
147	20231221	183700	156021540	5190	5190	5190	5190	0
148	20231221	183600	156021540	5190	5190	5190	5190	0
149	20231221	183500	156021540	5190	5190	5190	5190	0
150	20231221	183400	156021540	5190	5190	5190	5190	0
151	20231221	183300	156021540	5190	5190	5190	5190	0
152	20231221	183200	156021540	5190	5190	5190	5190	870
153	20231221	183100	156021540	5190	5190	5190	5190	0
154	20231221	183000	156021540	5190	5190	5190	5190	0
155	20231221	182900	156021540	5190	5190	5190	5190	0
156	20231221	182800	156021540	5190	5190	5190	5190	0
157	20231221	182700	156021540	5190	5190	5190	5190	0
158	20231221	182600	156021540	5190	5190	5190	5190	0
159	20231221	182500	156021540	5190	5190	5190	5190	0
160	20231221	182400	156021540	5190	5190	5190	5190	0
161	20231221	182300	156021540	5190	5190	5190	5190	0
162	20231221	182200	156021540	5190	5190	5190	5190	0
163	20231221	182100	156021540	5190	5190	5190	5190	0
164	20231221	182000	156021540	5190	5190	5190	5190	0
165	20231221	181900	156021540	5190	5190	5190	5190	0
166	20231221	181800	156021540	5190	5190	5190	5190	0
167	20231221	181700	156021540	5190	5190	5190	5190	0
168	20231221	181600	156021540	5190	5190	5190	5190	0
169	20231221	181500	156021540	5190	5190	5190	5190	0
170	20231221	181400	156021540	5190	5190	5190	5190	0
171	20231221	181300	156021540	5190	5190	5190	5190	0
172	20231221	181200	156021540	5190	5190	5190	5190	0
173	20231221	181100	156021540	5190	5190	5190	5190	0
174	20231221	181000	156021540	5190	5190	5190	5190	0
175	20231221	180900	156021540	5190	5190	5190	5190	0
176	20231221	180800	156021540	5190	5190	5190	5190	0
177	20231221	180700	156021540	5190	5190	5190	5190	0
178	20231221	180600	156021540	5190	5190	5190	5190	0
179	20231221	180500	156021540	5190	5190	5190	5190	0
180	20231221	180400	156021540	5190	5190	5190	5190	0
181	20231221	180300	156021540	5190	5190	5190	5190	0
182	20231221	180200	156021540	5190	5190	5190	5190	870
183	20231221	180100	156021540	5190	5190	5190	5190	0
184	20231221	180000	156021540	5190	5190	5190	5190	0
185	20231221	175900	156021540	5190	5190	5190	5190	0
186	20231221	175800	156021540	5190	5190	5190	5190	0
187	20231221	175700	156021540	5190	5190	5190	5190	0
188	20231221	175600	156021540	5190	5190	5190	5190	0
189	20231221	175500	156021540	5190	5190	5190	5190	0
190	20231221	175400	156021540	5190	5190	5190	5190	0
191	20231221	175300	156021540	5190	5190	5190	5190	0
192	20231221	175200	156021540	5190	5190	5190	5190	0
193	20231221	175100	156021540	5190	5190	5190	5190	0
194	20231221	175000	156021540	5190	5190	5190	5190	0
195	20231221	174900	156021540	5190	5190	5190	5190	0
196	20231221	174800	156021540	5190	5190	5190	5190	0
197	20231221	174700	156021540	5190	5190	5190	5190	0
198	20231221	174600	156021540	5190	5190	5190	5190	0
199	20231221	174500	156021540	5190	5190	5190	5190	0
200	20231221	174400	156021540	5190	5190	5190	5190	0
201	20231221	174300	156021540	5190	5190	5190	5190	0
202	20231221	174200	156021540	5190	5190	5190	5190	0
203	20231221	174100	156021540	5190	5190	5190	5190	0
204	20231221	174000	156021540	5190	5190	5190	5190	0
205	20231221	173900	156021540	5190	5190	5190	5190	0
206	20231221	173800	156021540	5190	5190	5190	5190	0
207	20231221	173700	156021540	5190	5190	5190	5190	0
208	20231221	173600	156021540	5190	5190	5190	5190	0
209	20231221	173500	156021540	5190	5190	5190	5190	0
210	20231221	173400	156021540	5190	5190	5190	5190	0
211	20231221	173300	156021540	5190	5190	5190	5190	0
212	20231221	173200	156021540	5190	5190	5190	5190	870
213	20231221	173100	156021540	5190	5190	5190	5190	0
214	20231221	173000	156021540	5190	5190	5190	5190	0
215	20231221	172900	156021540	5190	5190	5190	5190	0
216	20231221	172800	156021540	5190	5190	5190	5190	0
217	20231221	172700	156021540	5190	5190	5190	5190	0
218	20231221	172600	156021540	5190	5190	5190	5190	0
219	20231221	172500	156021540	5190	5190	5190	5190	0
220	20231221	172400	156021540	5190	5190	5190	5190	0
221	20231221	172300	156021540	5190	5190	5190	5190	0
222	20231221	172200	156021540	5190	5190	5190	5190	0
223	20231221	172100	156021540	5190	5190	5190	5190	0
224	20231221	172000	156021540	5190	5190	5190	5190	0
225	20231221	171900	156021540	5190	5190	5190	5190	0
226	20231221	171800	156021540	5190	5190	5190	5190	0
227	20231221	171700	156021540	5190	5190	5190	5190	0
228	20231221	171600	156021540	5190	5190	5190	5190	0
229	20231221	171500	156021540	5190	5190	5190	5190	0
230	20231221	171400	156021540	5190	5190	5190	5190	0
231	20231221	171300	156021540	5190	5190	5190	5190	0
232	20231221	171200	156021540	5190	5190	5190	5190	0
233	20231221	171100	156021540	5190	5190	5190	5190	0
234	20231221	171000	156021540	5190	5190	5190	5190	0
235	20231221	170900	156021540	5190	5190	5190	5190	0
236	20231221	170800	156021540	5190	5190	5190	5190	0
237	20231221	170700	156021540	5190	5190	5190	5190	0
238	20231221	170600	156021540	5190	5190	5190	5190	0
239	20231221	170500	156021540	5190	5190	5190	5190	0
240	20231221	170400	156021540	5190	5190	5190	5190	0
241	20231221	170300	156021540	5190	5190	5190	5190	0
242	20231221	170200	156021540	5190	5190	5190	5190	870
243	20231221	170100	156021540	5190	5190	5190	5190	0
244	20231221	170000	156021540	5190	5190	5190	5190	0
245	20231221	165900	156021540	5190	5190	5190	5190	0
246	20231221	165800	156021540	5190	5190	5190	5190	0
247	20231221	165700	156021540	5190	5190	5190	5190	0
248	20231221	165600	156021540	5190	5190	5190	5190	0
249	20231221	165500	156021540	5190	5190	5190	5190	0
250	20231221	165400	156021540	5190	5190	5190	5190	0
251	20231221	165300	156021540	5190	5190	5190	5190	0
252	20231221	165200	156021540	5190	5190	5190	5190	0
253	20231221	165100	156021540	5190	5190	5190	5190	0
254	20231221	165000	156021540	5190	5190	5190	5190	0
255	20231221	164900	156021540	5190	5190	5190	5190	0
256	20231221	164800	156021540	5190	5190	5190	5190	0
257	20231221	164700	156021540	5190	5190	5190	5190	0
258	20231221	164600	156021540	5190	5190	5190	5190	0
259	20231221	164500	156021540	5190	5190	5190	5190	0
260	20231221	164400	156021540	5190	5190	5190	5190	0
261	20231221	164300	156021540	5190	5190	5190	5190	0
262	20231221	164200	156021540	5190	5190	5190	5190	0
263	20231221	164100	156021540	5190	5190	5190	5190	0
264	20231221	164000	156021540	5190	5190	5190	5190	0
265	20231221	163900	156021540	5190	5190	5190	5190	0
266	20231221	163800	156021540	5190	5190	5190	5190	0
267	20231221	163700	156021540	5190	5190	5190	5190	0
268	20231221	163600	156021540	5190	5190	5190	5190	0
269	20231221	163500	156021540	5190	5190	5190	5190	0
270	20231221	163400	156021540	5190	5190	5190	5190	0
271	20231221	163300	156021540	5190	5190	5190	5190	0
272	20231221	163200	156021540	5190	5190	5190	5190	870
273	20231221	163100	156021540	5190	5190	5190	5190	0
274	20231221	163000	156021540	5190	5190	5190	5190	0
275	20231221	162900	156021540	5190	5190	5190	5190	0
276	20231221	162800	156021540	5190	5190	5190	5190	0
277	20231221	162700	156021540	5190	5190	5190	5190	0
278	20231221	162600	156021540	5190	5190	5190	5190	0
279	20231221	162500	156021540	5190	5190	5190	5190	0
280	20231221	162400	156021540	5190	5190	5190	5190	0
281	20231221	162300	156021540	5190	5190	5190	5190	0
282	20231221	162200	156021540	5190	5190	5190	5190	0
283	20231221	162100	156021540	5190	5190	5190	5190	0
284	20231221	162000	156021540	5190	5190	5190	5190	0
285	20231221	161900	156021540	5190	5190	5190	5190	0
286	20231221	161800	156021540	5190	5190	5190	5190	0
287	20231221	161700	156021540	5190	5190	5190	5190	0
288	20231221	161600	156021540	5190	5190	5190	5190	0
289	20231221	161500	156021540	5190	5190	5190	5190	0
290	20231221	161400	156021540	5190	5190	5190	5190	0
291	20231221	161300	156021540	5190	5190	5190	5190	0
292	20231221	161200	156021540	5190	5190	5190	5190	0
293	20231221	161100	156021540	5190	5190	5190	5190	0
294	20231221	161000	156021540	5190	5190	5190	5190	0
295	20231221	160900	156021540	5190	5190	5190	5190	0
296	20231221	160800	156021540	5190	5190	5190	5190	0
297	20231221	160700	156021540	5190	5190	5190	5190	0
298	20231221	160600	156021540	5190	5190	5190	5190	0
299	20231221	160500	156021540	5190	5190	5190	5190	0
300	20231221	160400	156021540	5190	5190	5190	5190	0
301	20231221	160300	156021540	5190	5190	5190	5190	0
302	20231221	160200	156021540	5190	5190	5190	5190	870
303	20231221	160100	156021540	5190	5190	5190	5190	0
304	20231221	160000	156021540	5190	5190	5190	5190	0
305	20231221	155900	156021540	5190	5190	5190	5190	0
306	20231221	155800	156021540	5190	5190	5190	5190	0
307	20231221	155700	156021540	5190	5190	5190	5190	0
308	20231221	155600	156021540	5190	5190	5190	5190	0
309	20231221	155500	156021540	5190	5190	5190	5190	0
310	20231221	155400	156021540	5190	5190	5190	5190	0
311	20231221	155300	156021540	5190	5190	5190	5190	0
312	20231221	155200	156021540	5190	5190	5190	5190	0
313	20231221	155100	156021540	5190	5190	5190	5190	0
314	20231221	155000	156021540	5190	5190	5190	5190	0
315	20231221	154900	156021540	5190	5190	5190	5190	0
316	20231221	154800	156021540	5190	5190	5190	5190	0
317	20231221	154700	156021540	5190	5190	5190	5190	0
318	20231221	154600	156021540	5190	5190	5190	5190	0
319	20231221	154500	156021540	5190	5190	5190	5190	0
320	20231221	154400	156021540	5190	5190	5190	5190	0
321	20231221	154300	156021540	5190	5190	5190	5190	0
322	20231221	154200	156021540	5190	5190	5190	5190	0
323	20231221	154100	156021540	5190	5190	5190	5190	0
324	20231221	154000	156021540	5190	5190	5190	5190	0
325	20231221	153900	156021540	5190	5190	5190	5190	0
326	20231221	153800	156021540	5190	5190	5190	5190	0
327	20231221	153700	156021540	5190	5190	5190	5190	0
328	20231221	153600	156021540	5190	5190	5190	5190	0
329	20231221	153500	156021540	5190	5190	5190	5190	0
330	20231221	153400	156021540	5190	5190	5190	5190	0
331	20231221	153300	156021540	5190	5190	5190	5190	0
332	20231221	153200	156021540	5190	5190	5190	5190	870
333	20231221	153100	156021540	5190	5190	5190	5190	0
334	20231221	153000	156021540	5190	5190	5190	5190	870
335	20231221	152900	151506240	5200	5200	5200	5200	0
336	20231221	152800	151506240	5200	5200	5200	5200	0
337	20231221	152700	151506240	5200	5200	5200	5200	0
338	20231221	152600	151506240	5200	5200	5200	5200	0
339	20231221	152500	151506240	5200	5200	5200	5200	0
340	20231221	152400	151506240	5200	5200	5200	5200	0
341	20231221	152300	151506240	5200	5200	5200	5200	0
342	20231221	152200	151506240	5200	5200	5200	5200	0
343	20231221	152100	151506240	5200	5200	5200	5200	0
344	20231221	152000	151506240	5200	5200	5200	5200	0
345	20231221	151900	151506240	5200	5200	5200	5200	443
346	20231221	151800	149202640	5190	5190	5190	5190	0
347	20231221	151700	149202640	5190	5190	5190	5190	41
348	20231221	151600	148989850	5190	5190	5190	5190	1
349	20231221	151500	148984660	5190	5200	5200	5190	162
350	20231221	151400	148142270	5200	5200	5200	5200	24
351	20231221	151300	148017470	5190	5190	5190	5190	1
352	20231221	151200	148012280	5190	5190	5190	5190	19
353	20231221	151100	147913670	5190	5180	5190	5180	69
354	20231221	151000	147555570	5190	5190	5190	5190	31
355	20231221	150900	147394680	5180	5180	5180	5180	0
356	20231221	150800	147394680	5180	5180	5190	5180	17
357	20231221	150700	147306520	5190	5190	5190	5190	0
358	20231221	150600	147306520	5190	5180	5190	5180	7
359	20231221	150500	147270200	5180	5180	5180	5180	0
360	20231221	150400	147270200	5180	5180	5180	5180	0
361	20231221	150300	147270200	5180	5190	5190	5180	301
362	20231221	150200	145708020	5190	5190	5190	5190	0
363	20231221	150100	145708020	5190	5190	5190	5190	0
364	20231221	150000	145708020	5190	5200	5200	5190	53
365	20231221	145900	145432930	5190	5190	5190	5190	2
366	20231221	145800	145422550	5180	5180	5180	5180	1
367	20231221	145700	145417370	5180	5180	5180	5180	5
368	20231221	145600	145391470	5180	5180	5180	5180	1
369	20231221	145500	145386290	5190	5190	5190	5190	117
370	20231221	145400	144779060	5190	5190	5190	5190	0
371	20231221	145300	144779060	5190	5190	5190	5190	0
372	20231221	145200	144779060	5190	5190	5190	5190	100
373	20231221	145100	144260060	5180	5180	5180	5180	1
374	20231221	145000	144254880	5190	5190	5190	5190	0
375	20231221	144900	144254880	5190	5180	5190	5180	43
376	20231221	144800	144031790	5180	5180	5180	5180	0
377	20231221	144700	144031790	5180	5180	5180	5180	0
378	20231221	144600	144031790	5180	5180	5180	5180	777
379	20231221	144500	140006930	5190	5190	5190	5190	0
380	20231221	144400	140006930	5190	5190	5190	5190	1234
381	20231221	144300	133602470	5210	5210	5210	5210	0
382	20231221	144200	133602470	5210	5210	5210	5210	10
383	20231221	144100	133550370	5190	5190	5190	5190	1
384	20231221	144000	133545180	5200	5200	5200	5200	67
385	20231221	143900	133196780	5190	5200	5200	5190	73
386	20231221	143800	132817190	5190	5190	5190	5190	0
387	20231221	143700	132817190	5190	5190	5190	5190	0
388	20231221	143600	132817190	5190	5190	5190	5190	0
389	20231221	143500	132817190	5190	5190	5190	5190	0
390	20231221	143400	132817190	5190	5190	5190	5190	1
391	20231221	143300	132812000	5190	5190	5190	5190	0
392	20231221	143200	132812000	5190	5200	5200	5190	139
393	20231221	143100	132089210	5200	5200	5200	5200	12
394	20231221	143000	132026810	5190	5200	5200	5190	24
395	20231221	142900	131902130	5200	5200	5200	5200	0
396	20231221	142800	131902130	5200	5200	5200	5200	14
397	20231221	142700	131829330	5200	5190	5200	5190	41
398	20231221	142600	131616190	5200	5200	5200	5200	13
399	20231221	142500	131548590	5200	5200	5200	5200	10
400	20231221	142400	131496590	5200	5190	5200	5190	14
401	20231221	142300	131423800	5200	5200	5200	5200	13
402	20231221	142200	131356200	5200	5200	5200	5200	13
403	20231221	142100	131288600	5200	5200	5200	5200	16
404	20231221	142000	131205400	5200	5200	5200	5200	340
405	20231221	141900	129437400	5200	5200	5200	5190	18
406	20231221	141800	129343810	5200	5200	5200	5200	13
407	20231221	141700	129276210	5190	5190	5190	5190	34
408	20231221	141600	129099750	5190	5200	5200	5190	114
409	20231221	141500	128506970	5190	5200	5200	5190	57
410	20231221	141400	128211020	5190	5200	5200	5190	12
411	20231221	141300	128148630	5200	5200	5200	5200	11
412	20231221	141200	128091430	5200	5200	5200	5200	13
413	20231221	141100	128023830	5200	5200	5200	5200	14
414	20231221	141000	127951030	5190	5190	5190	5190	1
415	20231221	140900	127945840	5200	5200	5200	5200	18
416	20231221	140800	127852240	5190	5190	5190	5190	0
417	20231221	140700	127852240	5190	5200	5200	5190	19
418	20231221	140600	127753450	5200	5200	5200	5200	0
419	20231221	140500	127753450	5200	5200	5200	5200	16
420	20231221	140400	127670250	5200	5200	5200	5200	0
421	20231221	140300	127670250	5200	5200	5200	5200	19
422	20231221	140200	127571450	5190	5190	5190	5190	1
423	20231221	140100	127566260	5200	5200	5200	5200	21
424	20231221	140000	127457060	5190	5190	5190	5190	1
425	20231221	135900	127451870	5200	5200	5200	5200	19
426	20231221	135800	127353070	5200	5200	5200	5200	0
427	20231221	135700	127353070	5200	5200	5200	5200	19
428	20231221	135600	127254270	5200	5200	5200	5200	3
429	20231221	135500	127238670	5200	5190	5200	5190	3
430	20231221	135400	127223090	5190	5190	5190	5190	0
431	20231221	135300	127223090	5190	5190	5190	5190	0
432	20231221	135200	127223090	5190	5190	5190	5190	1
433	20231221	135100	127217900	5190	5190	5190	5190	0
434	20231221	135000	127217900	5190	5190	5190	5190	1
435	20231221	134900	127212710	5200	5200	5200	5200	0
436	20231221	134800	127212710	5200	5200	5200	5200	40
437	20231221	134700	127004710	5190	5190	5190	5190	0
438	20231221	134600	127004710	5190	5190	5190	5190	0
439	20231221	134500	127004710	5190	5190	5190	5190	1
440	20231221	134400	126999520	5190	5190	5190	5190	0
441	20231221	134300	126999520	5190	5190	5190	5190	1
442	20231221	134200	126994330	5200	5190	5200	5190	117
443	20231221	134100	126386930	5200	5200	5200	5200	25
444	20231221	134000	126256930	5190	5190	5190	5190	0
445	20231221	133900	126256930	5190	5190	5190	5190	0
446	20231221	133800	126256930	5190	5190	5190	5190	51
447	20231221	133700	125992240	5200	5200	5200	5200	0
448	20231221	133600	125992240	5200	5200	5200	5200	474
449	20231221	133500	123527440	5200	5200	5200	5200	1
450	20231221	133400	123522240	5200	5200	5200	5200	0
451	20231221	133300	123522240	5200	5200	5200	5200	30
452	20231221	133200	123366240	5210	5210	5210	5210	18
453	20231221	133100	123272460	5200	5190	5200	5190	51
454	20231221	133000	123007330	5190	5190	5190	5190	271
455	20231221	132900	121600840	5190	5190	5190	5190	0
456	20231221	132800	121600840	5190	5190	5190	5190	7
457	20231221	132700	121564510	5190	5190	5190	5190	0
458	20231221	132600	121564510	5190	5190	5190	5190	0
459	20231221	132500	121564510	5190	5190	5190	5190	0
460	20231221	132400	121564510	5190	5190	5190	5190	0
461	20231221	132300	121564510	5190	5190	5190	5190	1
462	20231221	132200	121559320	5200	5200	5200	5200	18
463	20231221	132100	121465720	5190	5200	5200	5190	3
464	20231221	132000	121450130	5200	5200	5200	5200	0
465	20231221	131900	121450130	5200	5200	5200	5200	262
466	20231221	131800	120087730	5200	5200	5200	5200	1
467	20231221	131700	120082530	5200	5200	5200	5200	63
468	20231221	131600	119754930	5200	5200	5200	5200	0
469	20231221	131500	119754930	5200	5200	5200	5200	21
470	20231221	131400	119645730	5200	5200	5200	5200	15
471	20231221	131300	119567730	5190	5190	5190	5190	1
472	20231221	131200	119562540	5200	5200	5200	5200	72
473	20231221	131100	119188140	5190	5190	5190	5190	1
474	20231221	131000	119182950	5200	5200	5200	5200	0
475	20231221	130900	119182950	5200	5200	5200	5200	0
476	20231221	130800	119182950	5200	5200	5200	5200	0
477	20231221	130700	119182950	5200	5200	5200	5200	83
478	20231221	130600	118751350	5200	5200	5200	5200	38
479	20231221	130500	118553750	5200	5200	5200	5200	0
480	20231221	130400	118553750	5200	5200	5200	5200	1
481	20231221	130300	118548550	5210	5210	5210	5210	0
482	20231221	130200	118548550	5210	5200	5210	5200	28
483	20231221	130100	118402730	5190	5190	5190	5190	0
484	20231221	130000	118402730	5190	5190	5190	5190	0
485	20231221	125900	118402730	5190	5190	5190	5190	11
486	20231221	125800	118345640	5190	5190	5190	5190	0
487	20231221	125700	118345640	5190	5190	5190	5190	0
488	20231221	125600	118345640	5190	5190	5190	5190	1
489	20231221	125500	118340450	5190	5190	5190	5190	51
490	20231221	125400	118075760	5190	5190	5190	5190	0
491	20231221	125300	118075760	5190	5200	5200	5190	408
492	20231221	125200	115958200	5200	5200	5200	5200	4
493	20231221	125100	115937400	5190	5200	5200	5190	6
494	20231221	125000	115906210	5200	5200	5200	5200	10
495	20231221	124900	115854210	5200	5190	5200	5190	6
496	20231221	124800	115823020	5200	5200	5200	5200	11
497	20231221	124700	115765820	5200	5190	5200	5190	5
498	20231221	124600	115739830	5200	5200	5200	5200	9
499	20231221	124500	115693030	5200	5200	5200	5200	11
500	20231221	124400	115635830	5200	5200	5200	5200	5
501	20231221	124300	115609830	5200	5200	5200	5200	12
502	20231221	124200	115547430	5190	5200	5200	5190	7
503	20231221	124100	115511040	5200	5200	5200	5200	11
504	20231221	124000	115453840	5200	5200	5200	5200	30
505	20231221	123900	115297840	5190	5190	5190	5190	1
506	20231221	123800	115292650	5190	5190	5190	5190	0
507	20231221	123700	115292650	5190	5190	5190	5190	0
508	20231221	123600	115292650	5190	5190	5190	5190	0
509	20231221	123500	115292650	5190	5190	5190	5190	0
510	20231221	123400	115292650	5190	5200	5200	5190	470
511	20231221	123300	112848660	5200	5200	5200	5200	0
512	20231221	123200	112848660	5200	5200	5200	5200	1
513	20231221	123100	112843460	5200	5200	5200	5200	0
514	20231221	123000	112843460	5200	5200	5200	5200	4
515	20231221	122900	112822660	5190	5190	5190	5190	0
516	20231221	122800	112822660	5190	5190	5190	5190	0
517	20231221	122700	112822660	5190	5200	5200	5190	34
518	20231221	122600	112645870	5200	5200	5200	5200	75
519	20231221	122500	112255870	5190	5190	5190	5190	1
520	20231221	122400	112250680	5200	5200	5200	5200	131
521	20231221	122300	111569480	5200	5200	5200	5200	0
522	20231221	122200	111569480	5200	5200	5200	5200	3
523	20231221	122100	111553880	5190	5190	5190	5190	0
524	20231221	122000	111553880	5190	5190	5190	5190	0
525	20231221	121900	111553880	5190	5190	5190	5190	0
526	20231221	121800	111553880	5190	5190	5190	5190	0
527	20231221	121700	111553880	5190	5190	5190	5190	1
528	20231221	121600	111548690	5190	5190	5190	5190	0
529	20231221	121500	111548690	5190	5190	5190	5190	1
530	20231221	121400	111543500	5190	5190	5190	5190	238
531	20231221	121300	110308280	5190	5190	5190	5190	0
532	20231221	121200	110308280	5190	5190	5190	5190	0
533	20231221	121100	110308280	5190	5190	5190	5190	0
534	20231221	121000	110308280	5190	5190	5190	5190	1
535	20231221	120900	110303090	5190	5190	5190	5190	0
536	20231221	120800	110303090	5190	5190	5190	5190	1
537	20231221	120700	110297900	5190	5190	5190	5190	0
538	20231221	120600	110297900	5190	5190	5190	5190	0
539	20231221	120500	110297900	5190	5190	5190	5190	0
540	20231221	120400	110297900	5190	5190	5190	5190	0
541	20231221	120300	110297900	5190	5190	5190	5190	1
542	20231221	120200	110292710	5190	5190	5190	5190	17
543	20231221	120100	110204480	5190	5190	5190	5190	0
544	20231221	120000	110204480	5190	5190	5190	5190	1
545	20231221	115900	110199290	5200	5200	5200	5200	29
546	20231221	115800	110048490	5190	5190	5190	5190	5
547	20231221	115700	110022540	5200	5200	5200	5200	1234
548	20231221	115600	103605740	5190	5190	5190	5190	0
549	20231221	115500	103605740	5190	5190	5190	5190	2
550	20231221	115400	103595360	5190	5190	5190	5190	0
551	20231221	115300	103595360	5190	5190	5190	5190	1
552	20231221	115200	103590170	5190	5190	5190	5190	0
553	20231221	115100	103590170	5190	5190	5190	5190	0
554	20231221	115000	103590170	5190	5190	5190	5190	1
555	20231221	114900	103584980	5200	5190	5200	5190	720
556	20231221	114800	99841920	5190	5190	5190	5190	2
557	20231221	114700	99831540	5190	5190	5190	5190	4
558	20231221	114600	99810780	5180	5180	5180	5180	1
559	20231221	114500	99805600	5180	5190	5190	5180	983
560	20231221	114400	94713600	5190	5190	5190	5190	0
561	20231221	114300	94713600	5190	5180	5190	5180	41
562	20231221	114200	94500820	5190	5190	5190	5190	17
563	20231221	114100	94412590	5180	5180	5180	5180	0
564	20231221	114000	94412590	5180	5180	5180	5180	0
565	20231221	113900	94412590	5180	5180	5180	5180	0
566	20231221	113800	94412590	5180	5180	5180	5180	1
567	20231221	113700	94407410	5180	5180	5180	5180	0
568	20231221	113600	94407410	5180	5190	5190	5180	11
569	20231221	113500	94350330	5190	5190	5190	5190	0
570	20231221	113400	94350330	5190	5190	5190	5190	0
571	20231221	113300	94350330	5190	5190	5190	5190	37
572	20231221	113200	94158300	5190	5190	5190	5190	0
573	20231221	113100	94158300	5190	5190	5190	5190	1
574	20231221	113000	94153110	5190	5190	5190	5190	0
575	20231221	112900	94153110	5190	5190	5190	5190	9
576	20231221	112800	94106400	5190	5190	5190	5190	1
577	20231221	112700	94101210	5200	5200	5200	5200	20
578	20231221	112600	93997210	5190	5190	5190	5190	51
579	20231221	112500	93732520	5200	5200	5200	5200	10
580	20231221	112400	93680520	5200	5200	5200	5200	300
581	20231221	112300	92120520	5200	5200	5200	5200	95
582	20231221	112200	91626520	5190	5190	5190	5190	0
583	20231221	112100	91626520	5190	5190	5190	5190	1
584	20231221	112000	91621330	5190	5190	5190	5190	50
585	20231221	111900	91361830	5190	5190	5190	5190	1
586	20231221	111800	91356640	5210	5200	5210	5200	738
587	20231221	111700	87518860	5200	5200	5200	5200	960
588	20231221	111600	82526860	5190	5190	5190	5190	174
589	20231221	111500	81623800	5180	5180	5180	5180	0
590	20231221	111400	81623800	5180	5180	5180	5180	1
591	20231221	111300	81618620	5190	5190	5190	5190	0
592	20231221	111200	81618620	5190	5190	5190	5190	17
593	20231221	111100	81530390	5180	5180	5180	5180	1
594	20231221	111000	81525210	5180	5180	5180	5180	6
595	20231221	110900	81494130	5180	5180	5180	5180	0
596	20231221	110800	81494130	5180	5180	5180	5180	120
597	20231221	110700	80872530	5180	5180	5180	5180	7
598	20231221	110600	80836270	5180	5180	5180	5180	1
599	20231221	110500	80831090	5180	5180	5180	5180	0
600	20231221	110400	80831090	5180	5180	5180	5180	1
601	20231221	110300	80825910	5180	5180	5180	5180	50
602	20231221	110200	80566910	5180	5180	5180	5180	0
603	20231221	110100	80566910	5180	5180	5180	5180	0
604	20231221	110000	80566910	5180	5180	5180	5180	50
605	20231221	105900	80307910	5180	5180	5180	5180	51
606	20231221	105800	80043730	5190	5190	5190	5190	1000
607	20231221	105700	74853730	5190	5180	5190	5180	31
608	20231221	105600	74692850	5190	5190	5190	5190	0
609	20231221	105500	74692850	5190	5190	5190	5190	0
610	20231221	105400	74692850	5190	5180	5190	5180	6
611	20231221	105300	74661720	5190	5190	5190	5190	0
612	20231221	105200	74661720	5190	5190	5190	5190	2
613	20231221	105100	74651340	5180	5180	5180	5180	0
614	20231221	105000	74651340	5180	5180	5180	5180	0
615	20231221	104900	74651340	5180	5180	5180	5180	2
616	20231221	104800	74640980	5180	5180	5180	5180	0
617	20231221	104700	74640980	5180	5180	5180	5180	628
618	20231221	104600	71387940	5190	5190	5190	5190	0
619	20231221	104500	71387940	5190	5190	5190	5190	0
620	20231221	104400	71387940	5190	5190	5190	5190	0
621	20231221	104300	71387940	5190	5190	5190	5190	1
622	20231221	104200	71382750	5180	5180	5180	5180	1
623	20231221	104100	71377570	5180	5180	5180	5180	0
624	20231221	104000	71377570	5180	5180	5180	5180	1
625	20231221	103900	71372390	5180	5180	5180	5180	0
626	20231221	103800	71372390	5180	5180	5180	5180	97
627	20231221	103700	70869930	5190	5190	5190	5190	8
628	20231221	103600	70828410	5190	5190	5190	5190	1
629	20231221	103500	70823220	5180	5180	5180	5180	1
630	20231221	103400	70818040	5190	5180	5190	5180	102
631	20231221	103300	70289660	5180	5180	5180	5180	0
632	20231221	103200	70289660	5180	5190	5190	5180	2
633	20231221	103100	70279290	5190	5190	5190	5190	100
634	20231221	103000	69760290	5190	5190	5190	5190	0
635	20231221	102900	69760290	5190	5190	5190	5190	204
636	20231221	102800	68701530	5180	5180	5180	5180	0
637	20231221	102700	68701530	5180	5190	5190	5180	43
638	20231221	102600	68478370	5190	5200	5200	5190	241
639	20231221	102500	67227470	5190	5190	5190	5190	112
640	20231221	102400	66646190	5190	5190	5190	5190	0
641	20231221	102300	66646190	5190	5190	5190	5190	7
642	20231221	102200	66609860	5190	5190	5190	5190	0
643	20231221	102100	66609860	5190	5190	5190	5190	0
644	20231221	102000	66609860	5190	5190	5190	5190	0
645	20231221	101900	66609860	5190	5190	5190	5190	0
646	20231221	101800	66609860	5190	5190	5190	5190	97
647	20231221	101700	66106430	5200	5200	5200	5200	0
648	20231221	101600	66106430	5200	5200	5200	5200	0
649	20231221	101500	66106430	5200	5190	5200	5190	2
650	20231221	101400	66096040	5190	5190	5190	5190	0
651	20231221	101300	66096040	5190	5190	5190	5190	0
652	20231221	101200	66096040	5190	5190	5190	5190	0
653	20231221	101100	66096040	5190	5190	5190	5190	0
654	20231221	101000	66096040	5190	5200	5200	5190	137
655	20231221	100900	65384740	5190	5190	5190	5190	0
656	20231221	100800	65384740	5190	5190	5190	5190	1
657	20231221	100700	65379550	5200	5200	5200	5200	0
658	20231221	100600	65379550	5200	5200	5200	5200	133
659	20231221	100500	64687950	5200	5200	5200	5200	0
660	20231221	100400	64687950	5200	5200	5200	5200	8
661	20231221	100300	64646350	5200	5220	5220	5200	28
662	20231221	100200	64500210	5220	5220	5220	5220	1
663	20231221	100100	64494990	5200	5200	5200	5200	1
664	20231221	100000	64489790	5200	5200	5200	5200	415
665	20231221	095900	62331790	5200	5200	5200	5200	26
666	20231221	095800	62196590	5190	5190	5190	5190	1
667	20231221	095700	62191400	5200	5200	5200	5200	0
668	20231221	095600	62191400	5200	5200	5200	5200	0
669	20231221	095500	62191400	5200	5200	5200	5200	27
670	20231221	095400	62051000	5190	5190	5190	5190	0
671	20231221	095300	62051000	5190	5190	5190	5190	1
672	20231221	095200	62045810	5200	5200	5200	5200	26
673	20231221	095100	61910610	5190	5200	5200	5190	77
674	20231221	095000	61510220	5200	5200	5200	5200	0
675	20231221	094900	61510220	5200	5200	5200	5200	0
676	20231221	094800	61510220	5200	5180	5200	5180	537
677	20231221	094700	58728040	5180	5180	5180	5180	0
678	20231221	094600	58728040	5180	5190	5190	5180	4038
679	20231221	094500	37770830	5190	5190	5190	5190	27
680	20231221	094400	37630700	5190	5190	5190	5190	249
681	20231221	094300	36338390	5190	5200	5200	5190	53
682	20231221	094200	36062810	5210	5210	5210	5210	0
683	20231221	094100	36062810	5210	5210	5210	5210	26
684	20231221	094000	35927350	5200	5200	5200	5200	0
685	20231221	093900	35927350	5200	5200	5210	5200	1227
686	20231221	093800	29545740	5210	5220	5220	5210	79
687	20231221	093700	29133880	5210	5210	5210	5210	0
688	20231221	093600	29133880	5210	5210	5210	5210	7
689	20231221	093500	29097410	5210	5210	5210	5210	736
690	20231221	093400	25262850	5210	5210	5210	5210	198
691	20231221	093300	24231270	5210	5210	5210	5210	14
692	20231221	093200	24158330	5210	5210	5210	5210	3
693	20231221	093100	24142700	5210	5210	5210	5200	150
694	20231221	093000	23361210	5220	5220	5220	5220	31
695	20231221	092900	23199390	5210	5210	5210	5210	6
696	20231221	092800	23168130	5210	5210	5210	5210	1
697	20231221	092700	23162920	5220	5220	5220	5220	26
698	20231221	092600	23027200	5210	5210	5210	5210	1
699	20231221	092500	23021990	5220	5220	5220	5210	60
700	20231221	092400	22708980	5210	5210	5210	5210	87
701	20231221	092300	22255710	5210	5210	5210	5210	27
702	20231221	092200	22115040	5200	5200	5200	5200	0
703	20231221	092100	22115040	5200	5200	5200	5200	1
704	20231221	092000	22109840	5210	5210	5210	5210	34
705	20231221	091900	21932700	5210	5210	5210	5210	511
706	20231221	091800	19270390	5210	5210	5210	5210	0
707	20231221	091700	19270390	5210	5210	5210	5210	1124
708	20231221	091600	13414350	5210	5190	5210	5190	61
709	20231221	091500	13097550	5200	5200	5200	5200	738
710	20231221	091400	9259950	5190	5190	5190	5190	1
711	20231221	091300	9254760	5190	5190	5190	5190	7
712	20231221	091200	9218430	5170	5170	5170	5170	385
713	20231221	091100	7227980	5170	5170	5170	5170	0
714	20231221	091000	7227980	5170	5170	5170	5170	0
715	20231221	090900	7227980	5170	5200	5200	5170	67
716	20231221	090800	6880810	5170	5170	5170	5170	340
717	20231221	090700	5123010	5170	5170	5170	5170	51
718	20231221	090600	4859340	5200	5200	5200	5200	0
719	20231221	090500	4859340	5200	5180	5200	5180	68
720	20231221	090400	4506560	5180	5180	5180	5180	1
721	20231221	090300	4501380	5180	5190	5190	5180	68
722	20231221	090200	4148550	5180	5180	5180	5180	74
723	20231221	090100	3765230	5180	5190	5190	5180	362
724	20231221	090000	1887600	5200	5200	5200	5200	363