KissMeData/021320/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190500	103153300	5260	5260	5260	5260	2062
3	20231220	190400	103153300	5260	5260	5260	5260	0
4	20231220	190300	103153300	5260	5260	5260	5260	0
5	20231220	190200	103153300	5260	5260	5260	5260	0
6	20231220	190100	103153300	5260	5260	5260	5260	0
7	20231220	190000	103153300	5260	5260	5260	5260	0
8	20231220	185900	103153300	5260	5260	5260	5260	0
9	20231220	185800	103153300	5260	5260	5260	5260	0
10	20231220	185700	103153300	5260	5260	5260	5260	0
11	20231220	185600	103153300	5260	5260	5260	5260	0
12	20231220	185500	103153300	5260	5260	5260	5260	0
13	20231220	185400	103153300	5260	5260	5260	5260	0
14	20231220	185300	103153300	5260	5260	5260	5260	0
15	20231220	185200	103153300	5260	5260	5260	5260	0
16	20231220	185100	103153300	5260	5260	5260	5260	0
17	20231220	185000	103153300	5260	5260	5260	5260	0
18	20231220	184900	103153300	5260	5260	5260	5260	0
19	20231220	184800	103153300	5260	5260	5260	5260	0
20	20231220	184700	103153300	5260	5260	5260	5260	0
21	20231220	184600	103153300	5260	5260	5260	5260	0
22	20231220	184500	103153300	5260	5260	5260	5260	0
23	20231220	184400	103153300	5260	5260	5260	5260	0
24	20231220	184300	103153300	5260	5260	5260	5260	0
25	20231220	184200	103153300	5260	5260	5260	5260	0
26	20231220	184100	103153300	5260	5260	5260	5260	0
27	20231220	184000	103153300	5260	5260	5260	5260	0
28	20231220	183900	103153300	5260	5260	5260	5260	0
29	20231220	183800	103153300	5260	5260	5260	5260	0
30	20231220	183700	103153300	5260	5260	5260	5260	0
31	20231220	183600	103153300	5260	5260	5260	5260	0
32	20231220	183500	103153300	5260	5260	5260	5260	2062
33	20231220	183400	103153300	5260	5260	5260	5260	0
34	20231220	183300	103153300	5260	5260	5260	5260	0
35	20231220	183200	103153300	5260	5260	5260	5260	0
36	20231220	183100	103153300	5260	5260	5260	5260	0
37	20231220	183000	103153300	5260	5260	5260	5260	0
38	20231220	182900	103153300	5260	5260	5260	5260	0
39	20231220	182800	103153300	5260	5260	5260	5260	0
40	20231220	182700	103153300	5260	5260	5260	5260	0
41	20231220	182600	103153300	5260	5260	5260	5260	0
42	20231220	182500	103153300	5260	5260	5260	5260	0
43	20231220	182400	103153300	5260	5260	5260	5260	0
44	20231220	182300	103153300	5260	5260	5260	5260	0
45	20231220	182200	103153300	5260	5260	5260	5260	0
46	20231220	182100	103153300	5260	5260	5260	5260	0
47	20231220	182000	103153300	5260	5260	5260	5260	0
48	20231220	181900	103153300	5260	5260	5260	5260	0
49	20231220	181800	103153300	5260	5260	5260	5260	0
50	20231220	181700	103153300	5260	5260	5260	5260	0
51	20231220	181600	103153300	5260	5260	5260	5260	0
52	20231220	181500	103153300	5260	5260	5260	5260	0
53	20231220	181400	103153300	5260	5260	5260	5260	0
54	20231220	181300	103153300	5260	5260	5260	5260	0
55	20231220	181200	103153300	5260	5260	5260	5260	0
56	20231220	181100	103153300	5260	5260	5260	5260	0
57	20231220	181000	103153300	5260	5260	5260	5260	0
58	20231220	180900	103153300	5260	5260	5260	5260	0
59	20231220	180800	103153300	5260	5260	5260	5260	0
60	20231220	180700	103153300	5260	5260	5260	5260	0
61	20231220	180600	103153300	5260	5260	5260	5260	0
62	20231220	180500	103153300	5260	5260	5260	5260	2062
63	20231220	180400	103153300	5260	5260	5260	5260	0
64	20231220	180300	103153300	5260	5260	5260	5260	0
65	20231220	180200	103153300	5260	5260	5260	5260	0
66	20231220	180100	103153300	5260	5260	5260	5260	0
67	20231220	180000	103153300	5260	5260	5260	5260	0
68	20231220	175900	103153300	5260	5260	5260	5260	0
69	20231220	175800	103153300	5260	5260	5260	5260	0
70	20231220	175700	103153300	5260	5260	5260	5260	0
71	20231220	175600	103153300	5260	5260	5260	5260	0
72	20231220	175500	103153300	5260	5260	5260	5260	0
73	20231220	175400	103153300	5260	5260	5260	5260	0
74	20231220	175300	103153300	5260	5260	5260	5260	0
75	20231220	175200	103153300	5260	5260	5260	5260	0
76	20231220	175100	103153300	5260	5260	5260	5260	0
77	20231220	175000	103153300	5260	5260	5260	5260	0
78	20231220	174900	103153300	5260	5260	5260	5260	0
79	20231220	174800	103153300	5260	5260	5260	5260	0
80	20231220	174700	103153300	5260	5260	5260	5260	0
81	20231220	174600	103153300	5260	5260	5260	5260	0
82	20231220	174500	103153300	5260	5260	5260	5260	0
83	20231220	174400	103153300	5260	5260	5260	5260	0
84	20231220	174300	103153300	5260	5260	5260	5260	0
85	20231220	174200	103153300	5260	5260	5260	5260	0
86	20231220	174100	103153300	5260	5260	5260	5260	0
87	20231220	174000	103153300	5260	5260	5260	5260	0
88	20231220	173900	103153300	5260	5260	5260	5260	0
89	20231220	173800	103153300	5260	5260	5260	5260	0
90	20231220	173700	103153300	5260	5260	5260	5260	0
91	20231220	173600	103153300	5260	5260	5260	5260	0
92	20231220	173500	103153300	5260	5260	5260	5260	2062
93	20231220	173400	103153300	5260	5260	5260	5260	0
94	20231220	173300	103153300	5260	5260	5260	5260	0
95	20231220	173200	103153300	5260	5260	5260	5260	0
96	20231220	173100	103153300	5260	5260	5260	5260	0
97	20231220	173000	103153300	5260	5260	5260	5260	0
98	20231220	172900	103153300	5260	5260	5260	5260	0
99	20231220	172800	103153300	5260	5260	5260	5260	0
100	20231220	172700	103153300	5260	5260	5260	5260	0
101	20231220	172600	103153300	5260	5260	5260	5260	0
102	20231220	172500	103153300	5260	5260	5260	5260	0
103	20231220	172400	103153300	5260	5260	5260	5260	0
104	20231220	172300	103153300	5260	5260	5260	5260	0
105	20231220	172200	103153300	5260	5260	5260	5260	0
106	20231220	172100	103153300	5260	5260	5260	5260	0
107	20231220	172000	103153300	5260	5260	5260	5260	0
108	20231220	171900	103153300	5260	5260	5260	5260	0
109	20231220	171800	103153300	5260	5260	5260	5260	0
110	20231220	171700	103153300	5260	5260	5260	5260	0
111	20231220	171600	103153300	5260	5260	5260	5260	0
112	20231220	171500	103153300	5260	5260	5260	5260	0
113	20231220	171400	103153300	5260	5260	5260	5260	0
114	20231220	171300	103153300	5260	5260	5260	5260	0
115	20231220	171200	103153300	5260	5260	5260	5260	0
116	20231220	171100	103153300	5260	5260	5260	5260	0
117	20231220	171000	103153300	5260	5260	5260	5260	0
118	20231220	170900	103153300	5260	5260	5260	5260	0
119	20231220	170800	103153300	5260	5260	5260	5260	0
120	20231220	170700	103153300	5260	5260	5260	5260	0
121	20231220	170600	103153300	5260	5260	5260	5260	0
122	20231220	170500	103153300	5260	5260	5260	5260	2062
123	20231220	170400	103153300	5260	5260	5260	5260	0
124	20231220	170300	103153300	5260	5260	5260	5260	0
125	20231220	170200	103153300	5260	5260	5260	5260	0
126	20231220	170100	103153300	5260	5260	5260	5260	0
127	20231220	170000	103153300	5260	5260	5260	5260	0
128	20231220	165900	103153300	5260	5260	5260	5260	0
129	20231220	165800	103153300	5260	5260	5260	5260	0
130	20231220	165700	103153300	5260	5260	5260	5260	0
131	20231220	165600	103153300	5260	5260	5260	5260	0
132	20231220	165500	103153300	5260	5260	5260	5260	0
133	20231220	165400	103153300	5260	5260	5260	5260	0
134	20231220	165300	103153300	5260	5260	5260	5260	0
135	20231220	165200	103153300	5260	5260	5260	5260	0
136	20231220	165100	103153300	5260	5260	5260	5260	0
137	20231220	165000	103153300	5260	5260	5260	5260	0
138	20231220	164900	103153300	5260	5260	5260	5260	0
139	20231220	164800	103153300	5260	5260	5260	5260	0
140	20231220	164700	103153300	5260	5260	5260	5260	0
141	20231220	164600	103153300	5260	5260	5260	5260	0
142	20231220	164500	103153300	5260	5260	5260	5260	0
143	20231220	164400	103153300	5260	5260	5260	5260	0
144	20231220	164300	103153300	5260	5260	5260	5260	0
145	20231220	164200	103153300	5260	5260	5260	5260	0
146	20231220	164100	103153300	5260	5260	5260	5260	0
147	20231220	164000	103153300	5260	5260	5260	5260	0
148	20231220	163900	103153300	5260	5260	5260	5260	0
149	20231220	163800	103153300	5260	5260	5260	5260	0
150	20231220	163700	103153300	5260	5260	5260	5260	0
151	20231220	163600	103153300	5260	5260	5260	5260	0
152	20231220	163500	103153300	5260	5260	5260	5260	2062
153	20231220	163400	103153300	5260	5260	5260	5260	0
154	20231220	163300	103153300	5260	5260	5260	5260	0
155	20231220	163200	103153300	5260	5260	5260	5260	0
156	20231220	163100	103153300	5260	5260	5260	5260	0
157	20231220	163000	103153300	5260	5260	5260	5260	0
158	20231220	162900	103153300	5260	5260	5260	5260	0
159	20231220	162800	103153300	5260	5260	5260	5260	0
160	20231220	162700	103153300	5260	5260	5260	5260	0
161	20231220	162600	103153300	5260	5260	5260	5260	0
162	20231220	162500	103153300	5260	5260	5260	5260	0
163	20231220	162400	103153300	5260	5260	5260	5260	0
164	20231220	162300	103153300	5260	5260	5260	5260	0
165	20231220	162200	103153300	5260	5260	5260	5260	0
166	20231220	162100	103153300	5260	5260	5260	5260	0
167	20231220	162000	103153300	5260	5260	5260	5260	0
168	20231220	161900	103153300	5260	5260	5260	5260	0
169	20231220	161800	103153300	5260	5260	5260	5260	0
170	20231220	161700	103153300	5260	5260	5260	5260	0
171	20231220	161600	103153300	5260	5260	5260	5260	0
172	20231220	161500	103153300	5260	5260	5260	5260	0
173	20231220	161400	103153300	5260	5260	5260	5260	0
174	20231220	161300	103153300	5260	5260	5260	5260	0
175	20231220	161200	103153300	5260	5260	5260	5260	0
176	20231220	161100	103153300	5260	5260	5260	5260	0
177	20231220	161000	103153300	5260	5260	5260	5260	0
178	20231220	160900	103153300	5260	5260	5260	5260	0
179	20231220	160800	103153300	5260	5260	5260	5260	0
180	20231220	160700	103153300	5260	5260	5260	5260	0
181	20231220	160600	103153300	5260	5260	5260	5260	0
182	20231220	160500	103153300	5260	5260	5260	5260	2062
183	20231220	160400	103153300	5260	5260	5260	5260	0
184	20231220	160300	103153300	5260	5260	5260	5260	0
185	20231220	160200	103153300	5260	5260	5260	5260	0
186	20231220	160100	103153300	5260	5260	5260	5260	0
187	20231220	160000	103153300	5260	5260	5260	5260	0
188	20231220	155900	103153300	5260	5260	5260	5260	0
189	20231220	155800	103153300	5260	5260	5260	5260	0
190	20231220	155700	103153300	5260	5260	5260	5260	0
191	20231220	155600	103153300	5260	5260	5260	5260	0
192	20231220	155500	103153300	5260	5260	5260	5260	0
193	20231220	155400	103153300	5260	5260	5260	5260	0
194	20231220	155300	103153300	5260	5260	5260	5260	0
195	20231220	155200	103153300	5260	5260	5260	5260	0
196	20231220	155100	103153300	5260	5260	5260	5260	0
197	20231220	155000	103153300	5260	5260	5260	5260	0
198	20231220	154900	103153300	5260	5260	5260	5260	0
199	20231220	154800	103153300	5260	5260	5260	5260	0
200	20231220	154700	103153300	5260	5260	5260	5260	0
201	20231220	154600	103153300	5260	5260	5260	5260	0
202	20231220	154500	103153300	5260	5260	5260	5260	0
203	20231220	154400	103153300	5260	5260	5260	5260	0
204	20231220	154300	103153300	5260	5260	5260	5260	0
205	20231220	154200	103153300	5260	5260	5260	5260	0
206	20231220	154100	103153300	5260	5260	5260	5260	0
207	20231220	154000	103153300	5260	5260	5260	5260	0
208	20231220	153900	103153300	5260	5260	5260	5260	0
209	20231220	153800	103153300	5260	5260	5260	5260	0
210	20231220	153700	103153300	5260	5260	5260	5260	0
211	20231220	153600	103153300	5260	5260	5260	5260	0
212	20231220	153500	103153300	5260	5260	5260	5260	2062
213	20231220	153400	103153300	5260	5260	5260	5260	0
214	20231220	153300	103153300	5260	5260	5260	5260	0
215	20231220	153200	103153300	5260	5260	5260	5260	0
216	20231220	153100	103153300	5260	5260	5260	5260	0
217	20231220	153000	103153300	5260	5260	5260	5260	2062
218	20231220	152900	92307180	5250	5250	5250	5250	0
219	20231220	152800	92307180	5250	5250	5250	5250	0
220	20231220	152700	92307180	5250	5250	5250	5250	0
221	20231220	152600	92307180	5250	5250	5250	5250	0
222	20231220	152500	92307180	5250	5250	5250	5250	0
223	20231220	152400	92307180	5250	5250	5250	5250	0
224	20231220	152300	92307180	5250	5250	5250	5250	0
225	20231220	152200	92307180	5250	5250	5250	5250	0
226	20231220	152100	92307180	5250	5250	5250	5250	0
227	20231220	152000	92307180	5250	5250	5250	5250	0
228	20231220	151900	92307180	5250	5260	5260	5210	433
229	20231220	151800	90031200	5260	5250	5260	5250	13
230	20231220	151700	89962930	5260	5260	5260	5260	0
231	20231220	151600	89962930	5260	5260	5260	5260	0
232	20231220	151500	89962930	5260	5260	5260	5260	0
233	20231220	151400	89962930	5260	5260	5260	5260	0
234	20231220	151300	89962930	5260	5220	5260	5220	1402
235	20231220	151200	82595380	5220	5220	5220	5220	39
236	20231220	151100	82391800	5220	5220	5220	5220	0
237	20231220	151000	82391800	5220	5200	5220	5200	2
238	20231220	150900	82381380	5220	5220	5220	5220	0
239	20231220	150800	82381380	5220	5220	5220	5220	0
240	20231220	150700	82381380	5220	5220	5220	5220	20
241	20231220	150600	82276980	5220	5220	5220	5220	400
242	20231220	150500	80188980	5200	5200	5200	5200	0
243	20231220	150400	80188980	5200	5200	5200	5200	0
244	20231220	150300	80188980	5200	5210	5220	5200	292
245	20231220	150200	78668510	5220	5220	5220	5220	0
246	20231220	150100	78668510	5220	5220	5220	5220	10
247	20231220	150000	78616310	5230	5230	5230	5230	0
248	20231220	145900	78616310	5230	5230	5230	5230	0
249	20231220	145800	78616310	5230	5220	5230	5220	4
250	20231220	145700	78595420	5220	5220	5220	5220	0
251	20231220	145600	78595420	5220	5220	5220	5220	400
252	20231220	145500	76507420	5220	5220	5220	5220	0
253	20231220	145400	76507420	5220	5220	5220	5220	0
254	20231220	145300	76507420	5220	5220	5220	5220	0
255	20231220	145200	76507420	5220	5220	5220	5220	0
256	20231220	145100	76507420	5220	5220	5220	5220	0
257	20231220	145000	76507420	5220	5220	5220	5220	116
258	20231220	144900	75901900	5220	5220	5220	5220	0
259	20231220	144800	75901900	5220	5220	5220	5220	0
260	20231220	144700	75901900	5220	5220	5220	5220	0
261	20231220	144600	75901900	5220	5220	5220	5220	0
262	20231220	144500	75901900	5220	5220	5220	5220	13
263	20231220	144400	75834040	5220	5220	5220	5220	10
264	20231220	144300	75781840	5220	5220	5220	5220	0
265	20231220	144200	75781840	5220	5220	5220	5220	0
266	20231220	144100	75781840	5220	5220	5220	5220	0
267	20231220	144000	75781840	5220	5220	5220	5220	0
268	20231220	143900	75781840	5220	5220	5220	5220	0
269	20231220	143800	75781840	5220	5220	5220	5220	0
270	20231220	143700	75781840	5220	5220	5220	5220	1
271	20231220	143600	75776620	5210	5210	5210	5210	0
272	20231220	143500	75776620	5210	5210	5210	5210	0
273	20231220	143400	75776620	5210	5210	5210	5210	56
274	20231220	143300	75484860	5210	5210	5210	5210	199
275	20231220	143200	74448070	5210	5210	5210	5210	30
276	20231220	143100	74291770	5230	5230	5230	5230	0
277	20231220	143000	74291770	5230	5230	5230	5230	0
278	20231220	142900	74291770	5230	5230	5230	5230	0
279	20231220	142800	74291770	5230	5230	5230	5230	0
280	20231220	142700	74291770	5230	5230	5230	5230	15
281	20231220	142600	74213320	5230	5230	5230	5230	0
282	20231220	142500	74213320	5230	5230	5230	5230	0
283	20231220	142400	74213320	5230	5230	5230	5230	0
284	20231220	142300	74213320	5230	5230	5230	5230	0
285	20231220	142200	74213320	5230	5230	5230	5230	0
286	20231220	142100	74213320	5230	5230	5230	5230	0
287	20231220	142000	74213320	5230	5230	5230	5230	0
288	20231220	141900	74213320	5230	5230	5230	5230	0
289	20231220	141800	74213320	5230	5230	5230	5230	0
290	20231220	141700	74213320	5230	5230	5230	5230	0
291	20231220	141600	74213320	5230	5230	5230	5230	0
292	20231220	141500	74213320	5230	5230	5230	5230	0
293	20231220	141400	74213320	5230	5230	5230	5230	0
294	20231220	141300	74213320	5230	5230	5230	5230	0
295	20231220	141200	74213320	5230	5230	5230	5230	0
296	20231220	141100	74213320	5230	5230	5230	5230	0
297	20231220	141000	74213320	5230	5230	5230	5230	0
298	20231220	140900	74213320	5230	5230	5230	5230	0
299	20231220	140800	74213320	5230	5230	5230	5230	1
300	20231220	140700	74208090	5200	5200	5200	5200	6
301	20231220	140600	74176890	5200	5200	5200	5200	0
302	20231220	140500	74176890	5200	5200	5200	5200	1
303	20231220	140400	74171690	5200	5200	5200	5200	2
304	20231220	140300	74161290	5200	5200	5200	5200	0
305	20231220	140200	74161290	5200	5210	5210	5200	1199
306	20231220	140100	67926020	5250	5250	5250	5250	1
307	20231220	140000	67920770	5210	5210	5210	5210	135
308	20231220	135900	67217420	5260	5260	5260	5260	0
309	20231220	135800	67217420	5260	5260	5260	5260	0
310	20231220	135700	67217420	5260	5260	5260	5260	0
311	20231220	135600	67217420	5260	5260	5260	5260	0
312	20231220	135500	67217420	5260	5260	5260	5260	0
313	20231220	135400	67217420	5260	5260	5260	5260	0
314	20231220	135300	67217420	5260	5260	5260	5260	0
315	20231220	135200	67217420	5260	5250	5260	5250	11
316	20231220	135100	67159660	5250	5250	5250	5250	0
317	20231220	135000	67159660	5250	5250	5250	5250	0
318	20231220	134900	67159660	5250	5250	5250	5250	0
319	20231220	134800	67159660	5250	5250	5250	5250	0
320	20231220	134700	67159660	5250	5250	5250	5250	20
321	20231220	134600	67054660	5250	5250	5250	5250	0
322	20231220	134500	67054660	5250	5250	5250	5250	0
323	20231220	134400	67054660	5250	5250	5250	5250	0
324	20231220	134300	67054660	5250	5250	5250	5250	1000
325	20231220	134200	61804660	5260	5260	5260	5260	0
326	20231220	134100	61804660	5260	5260	5260	5260	0
327	20231220	134000	61804660	5260	5260	5260	5260	0
328	20231220	133900	61804660	5260	5260	5260	5260	0
329	20231220	133800	61804660	5260	5260	5260	5260	0
330	20231220	133700	61804660	5260	5260	5260	5260	0
331	20231220	133600	61804660	5260	5260	5260	5260	0
332	20231220	133500	61804660	5260	5260	5260	5260	0
333	20231220	133400	61804660	5260	5260	5260	5260	0
334	20231220	133300	61804660	5260	5260	5260	5260	0
335	20231220	133200	61804660	5260	5260	5260	5260	0
336	20231220	133100	61804660	5260	5260	5260	5260	0
337	20231220	133000	61804660	5260	5260	5260	5260	0
338	20231220	132900	61804660	5260	5260	5260	5260	0
339	20231220	132800	61804660	5260	5260	5260	5260	0
340	20231220	132700	61804660	5260	5260	5260	5260	0
341	20231220	132600	61804660	5260	5260	5260	5260	0
342	20231220	132500	61804660	5260	5260	5260	5260	0
343	20231220	132400	61804660	5260	5260	5260	5260	0
344	20231220	132300	61804660	5260	5260	5260	5260	0
345	20231220	132200	61804660	5260	5260	5260	5260	0
346	20231220	132100	61804660	5260	5260	5260	5260	0
347	20231220	132000	61804660	5260	5260	5260	5260	0
348	20231220	131900	61804660	5260	5260	5260	5260	0
349	20231220	131800	61804660	5260	5260	5260	5260	0
350	20231220	131700	61804660	5260	5260	5260	5260	0
351	20231220	131600	61804660	5260	5260	5260	5260	0
352	20231220	131500	61804660	5260	5260	5260	5260	5
353	20231220	131400	61778360	5260	5260	5260	5260	0
354	20231220	131300	61778360	5260	5260	5260	5260	0
355	20231220	131200	61778360	5260	5260	5260	5260	0
356	20231220	131100	61778360	5260	5260	5260	5260	0
357	20231220	131000	61778360	5260	5260	5260	5260	0
358	20231220	130900	61778360	5260	5260	5260	5260	95
359	20231220	130800	61278660	5260	5250	5260	5250	100
360	20231220	130700	60752710	5260	5260	5260	5260	0
361	20231220	130600	60752710	5260	5230	5260	5230	52
362	20231220	130500	60479280	5200	5200	5200	5200	0
363	20231220	130400	60479280	5200	5200	5200	5200	0
364	20231220	130300	60479280	5200	5200	5200	5200	1
365	20231220	130200	60474080	5230	5210	5230	5210	494
366	20231220	130100	57899200	5210	5210	5210	5210	400
367	20231220	130000	55815200	5210	5220	5220	5210	162
368	20231220	125900	54969580	5260	5260	5260	5260	0
369	20231220	125800	54969580	5260	5260	5260	5260	0
370	20231220	125700	54969580	5260	5260	5260	5260	95
371	20231220	125600	54469880	5260	5250	5260	5220	94
372	20231220	125500	53977720	5270	5270	5270	5270	0
373	20231220	125400	53977720	5270	5250	5270	5250	12
374	20231220	125300	53914610	5250	5250	5250	5250	2
375	20231220	125200	53904110	5260	5250	5260	5250	11
376	20231220	125100	53846270	5250	5250	5250	5250	31
377	20231220	125000	53683520	5250	5250	5250	5250	0
378	20231220	124900	53683520	5250	5250	5250	5250	0
379	20231220	124800	53683520	5250	5250	5250	5250	1
380	20231220	124700	53678270	5240	5240	5240	5240	100
381	20231220	124600	53154270	5240	5240	5240	5240	0
382	20231220	124500	53154270	5240	5240	5240	5240	0
383	20231220	124400	53154270	5240	5240	5240	5240	0
384	20231220	124300	53154270	5240	5240	5240	5240	0
385	20231220	124200	53154270	5240	5240	5240	5240	0
386	20231220	124100	53154270	5240	5240	5240	5240	1
387	20231220	124000	53149030	5200	5220	5220	5200	200
388	20231220	123900	52108660	5260	5260	5260	5260	1
389	20231220	123800	52103400	5220	5220	5220	5220	1
390	20231220	123700	52098180	5260	5220	5260	5220	6
391	20231220	123600	52066820	5250	5250	5250	5250	0
392	20231220	123500	52066820	5250	5250	5250	5250	0
393	20231220	123400	52066820	5250	5250	5250	5250	0
394	20231220	123300	52066820	5250	5250	5250	5250	0
395	20231220	123200	52066820	5250	5250	5250	5250	0
396	20231220	123100	52066820	5250	5250	5260	5250	77
397	20231220	123000	51662560	5250	5250	5250	5250	124
398	20231220	122900	51011560	5240	5240	5240	5240	666
399	20231220	122800	47521720	5230	5230	5230	5230	0
400	20231220	122700	47521720	5230	5230	5230	5230	724
401	20231220	122600	43735200	5230	5230	5230	5230	0
402	20231220	122500	43735200	5230	5230	5230	5230	0
403	20231220	122400	43735200	5230	5230	5230	5230	0
404	20231220	122300	43735200	5230	5230	5230	5230	14
405	20231220	122200	43661980	5230	5230	5230	5230	49
406	20231220	122100	43405710	5220	5220	5220	5220	0
407	20231220	122000	43405710	5220	5220	5220	5220	0
408	20231220	121900	43405710	5220	5220	5220	5220	0
409	20231220	121800	43405710	5220	5220	5220	5220	0
410	20231220	121700	43405710	5220	5220	5220	5220	50
411	20231220	121600	43144710	5220	5220	5220	5220	650
412	20231220	121500	39751710	5220	5220	5220	5220	0
413	20231220	121400	39751710	5220	5220	5220	5220	0
414	20231220	121300	39751710	5220	5220	5220	5220	0
415	20231220	121200	39751710	5220	5220	5220	5220	0
416	20231220	121100	39751710	5220	5220	5220	5220	0
417	20231220	121000	39751710	5220	5220	5220	5220	0
418	20231220	120900	39751710	5220	5220	5220	5220	0
419	20231220	120800	39751710	5220	5220	5220	5220	0
420	20231220	120700	39751710	5220	5220	5220	5220	0
421	20231220	120600	39751710	5220	5220	5220	5220	0
422	20231220	120500	39751710	5220	5220	5220	5220	0
423	20231220	120400	39751710	5220	5220	5220	5220	0
424	20231220	120300	39751710	5220	5220	5220	5220	0
425	20231220	120200	39751710	5220	5220	5220	5220	0
426	20231220	120100	39751710	5220	5220	5220	5220	10
427	20231220	120000	39699510	5220	5220	5220	5220	0
428	20231220	115900	39699510	5220	5220	5220	5220	0
429	20231220	115800	39699510	5220	5220	5220	5220	0
430	20231220	115700	39699510	5220	5220	5220	5220	0
431	20231220	115600	39699510	5220	5220	5220	5220	0
432	20231220	115500	39699510	5220	5220	5220	5220	0
433	20231220	115400	39699510	5220	5220	5220	5220	13
434	20231220	115300	39631650	5230	5230	5230	5230	0
435	20231220	115200	39631650	5230	5230	5230	5230	0
436	20231220	115100	39631650	5230	5230	5230	5230	0
437	20231220	115000	39631650	5230	5230	5230	5230	0
438	20231220	114900	39631650	5230	5230	5230	5230	0
439	20231220	114800	39631650	5230	5230	5230	5230	0
440	20231220	114700	39631650	5230	5230	5230	5230	0
441	20231220	114600	39631650	5230	5230	5230	5230	0
442	20231220	114500	39631650	5230	5230	5230	5230	0
443	20231220	114400	39631650	5230	5230	5230	5230	0
444	20231220	114300	39631650	5230	5230	5230	5230	0
445	20231220	114200	39631650	5230	5230	5230	5230	0
446	20231220	114100	39631650	5230	5230	5230	5230	0
447	20231220	114000	39631650	5230	5230	5230	5230	0
448	20231220	113900	39631650	5230	5230	5230	5230	0
449	20231220	113800	39631650	5230	5230	5230	5230	0
450	20231220	113700	39631650	5230	5230	5230	5230	0
451	20231220	113600	39631650	5230	5230	5230	5230	0
452	20231220	113500	39631650	5230	5230	5230	5230	0
453	20231220	113400	39631650	5230	5230	5230	5230	1
454	20231220	113300	39626420	5230	5230	5230	5230	0
455	20231220	113200	39626420	5230	5230	5230	5230	0
456	20231220	113100	39626420	5230	5230	5230	5230	5
457	20231220	113000	39600270	5230	5230	5230	5230	0
458	20231220	112900	39600270	5230	5230	5230	5230	0
459	20231220	112800	39600270	5230	5230	5230	5230	0
460	20231220	112700	39600270	5230	5230	5230	5230	0
461	20231220	112600	39600270	5230	5230	5230	5230	0
462	20231220	112500	39600270	5230	5230	5230	5230	0
463	20231220	112400	39600270	5230	5230	5230	5230	0
464	20231220	112300	39600270	5230	5230	5230	5230	10
465	20231220	112200	39547970	5230	5230	5230	5230	0
466	20231220	112100	39547970	5230	5230	5230	5230	0
467	20231220	112000	39547970	5230	5230	5230	5230	1
468	20231220	111900	39542740	5210	5210	5210	5210	0
469	20231220	111800	39542740	5210	5210	5210	5210	228
470	20231220	111700	38354860	5210	5210	5210	5210	0
471	20231220	111600	38354860	5210	5210	5210	5210	0
472	20231220	111500	38354860	5210	5210	5210	5210	0
473	20231220	111400	38354860	5210	5220	5220	5210	32
474	20231220	111300	38187840	5230	5230	5230	5230	0
475	20231220	111200	38187840	5230	5230	5230	5230	0
476	20231220	111100	38187840	5230	5230	5230	5230	0
477	20231220	111000	38187840	5230	5230	5230	5230	0
478	20231220	110900	38187840	5230	5230	5230	5230	0
479	20231220	110800	38187840	5230	5210	5230	5210	2
480	20231220	110700	38177400	5230	5230	5230	5230	0
481	20231220	110600	38177400	5230	5230	5230	5230	0
482	20231220	110500	38177400	5230	5230	5230	5230	0
483	20231220	110400	38177400	5230	5230	5230	5230	0
484	20231220	110300	38177400	5230	5230	5230	5230	0
485	20231220	110200	38177400	5230	5230	5230	5230	0
486	20231220	110100	38177400	5230	5230	5230	5230	0
487	20231220	110000	38177400	5230	5230	5230	5230	0
488	20231220	105900	38177400	5230	5230	5230	5230	0
489	20231220	105800	38177400	5230	5230	5230	5230	1
490	20231220	105700	38172170	5210	5210	5210	5210	0
491	20231220	105600	38172170	5210	5210	5210	5210	0
492	20231220	105500	38172170	5210	5210	5210	5210	0
493	20231220	105400	38172170	5210	5210	5210	5210	0
494	20231220	105300	38172170	5210	5210	5210	5210	0
495	20231220	105200	38172170	5210	5210	5210	5210	1
496	20231220	105100	38166960	5200	5200	5200	5200	0
497	20231220	105000	38166960	5200	5210	5210	5200	90
498	20231220	104900	37698500	5230	5230	5230	5230	0
499	20231220	104800	37698500	5230	5230	5230	5230	0
500	20231220	104700	37698500	5230	5230	5230	5230	1
501	20231220	104600	37693270	5190	5190	5190	5190	41
502	20231220	104500	37480480	5200	5200	5200	5200	0
503	20231220	104400	37480480	5200	5210	5210	5200	59
504	20231220	104300	37173380	5230	5210	5230	5210	21
505	20231220	104200	37063570	5210	5210	5210	5210	141
506	20231220	104100	36328960	5220	5220	5220	5220	0
507	20231220	104000	36328960	5220	5220	5220	5220	125
508	20231220	103900	35676460	5220	5220	5220	5220	100
509	20231220	103800	35154460	5220	5220	5220	5220	48
510	20231220	103700	34903900	5220	5210	5220	5210	56
511	20231220	103600	34611930	5210	5210	5220	5210	101
512	20231220	103500	34085710	5210	5210	5210	5210	0
513	20231220	103400	34085710	5210	5210	5210	5210	0
514	20231220	103300	34085710	5210	5210	5210	5210	0
515	20231220	103200	34085710	5210	5220	5220	5210	71
516	20231220	103100	33715150	5220	5220	5220	5220	0
517	20231220	103000	33715150	5220	5220	5220	5220	4
518	20231220	102900	33694270	5220	5220	5220	5220	0
519	20231220	102800	33694270	5220	5220	5220	5220	0
520	20231220	102700	33694270	5220	5210	5220	5210	200
521	20231220	102600	32651270	5220	5220	5220	5220	20
522	20231220	102500	32546870	5220	5220	5220	5220	2
523	20231220	102400	32536430	5220	5220	5220	5220	1
524	20231220	102300	32531210	5210	5210	5210	5210	10
525	20231220	102200	32479110	5210	5210	5210	5210	0
526	20231220	102100	32479110	5210	5210	5210	5210	74
527	20231220	102000	32093570	5210	5210	5210	5210	0
528	20231220	101900	32093570	5210	5210	5210	5210	0
529	20231220	101800	32093570	5210	5210	5210	5210	0
530	20231220	101700	32093570	5210	5210	5210	5210	7
531	20231220	101600	32057100	5210	5210	5210	5210	0
532	20231220	101500	32057100	5210	5210	5210	5210	0
533	20231220	101400	32057100	5210	5210	5210	5210	5
534	20231220	101300	32031050	5200	5200	5200	5200	0
535	20231220	101200	32031050	5200	5200	5200	5200	175
536	20231220	101100	31121050	5200	5200	5200	5200	20
537	20231220	101000	31017050	5200	5200	5200	5200	0
538	20231220	100900	31017050	5200	5200	5200	5200	1
539	20231220	100800	31011850	5200	5190	5200	5140	851
540	20231220	100700	26613180	5190	5190	5190	5190	1
541	20231220	100600	26607990	5180	5190	5190	5180	81
542	20231220	100500	26188060	5180	5170	5180	5170	35
543	20231220	100400	26006770	5160	5180	5180	5160	1000
544	20231220	100300	20832890	5220	5210	5220	5170	694
545	20231220	100200	17233220	5220	5220	5220	5220	66
546	20231220	100100	16888700	5220	5220	5220	5150	515
547	20231220	100000	14230530	5210	5220	5220	5210	7
548	20231220	095900	14194000	5220	5220	5220	5220	7
549	20231220	095800	14157460	5250	5210	5250	5210	18
550	20231220	095700	14063010	5190	5250	5250	5190	556
551	20231220	095600	11170080	5240	5240	5240	5240	6
552	20231220	095500	11138640	5240	5240	5240	5240	0
553	20231220	095400	11138640	5240	5240	5240	5240	1
554	20231220	095300	11133400	5220	5220	5220	5220	1
555	20231220	095200	11128180	5210	5210	5210	5210	0
556	20231220	095100	11128180	5210	5260	5260	5210	301
557	20231220	095000	9558560	5270	5270	5270	5270	0
558	20231220	094900	9558560	5270	5270	5270	5270	4
559	20231220	094800	9537480	5250	5250	5250	5250	1
560	20231220	094700	9532230	5270	5270	5270	5270	8
561	20231220	094600	9490070	5270	5270	5270	5270	0
562	20231220	094500	9490070	5270	5270	5270	5270	0
563	20231220	094400	9490070	5270	5260	5270	5260	497
564	20231220	094300	6875830	5270	5270	5270	5270	0
565	20231220	094200	6875830	5270	5270	5270	5270	0
566	20231220	094100	6875830	5270	5270	5270	5270	1
567	20231220	094000	6870560	5280	5280	5280	5280	3
568	20231220	093900	6854720	5280	5280	5280	5280	10
569	20231220	093800	6801920	5280	5280	5280	5280	1
570	20231220	093700	6796640	5270	5270	5270	5270	0
571	20231220	093600	6796640	5270	5270	5270	5270	0
572	20231220	093500	6796640	5270	5270	5270	5270	0
573	20231220	093400	6796640	5270	5270	5270	5270	0
574	20231220	093300	6796640	5270	5270	5270	5270	23
575	20231220	093200	6675430	5270	5270	5270	5270	0
576	20231220	093100	6675430	5270	5270	5270	5270	0
577	20231220	093000	6675430	5270	5270	5270	5270	1
578	20231220	092900	6670160	5280	5280	5280	5280	0
579	20231220	092800	6670160	5280	5280	5280	5280	0
580	20231220	092700	6670160	5280	5270	5280	5270	100
581	20231220	092600	6142170	5280	5280	5280	5280	100
582	20231220	092500	5614170	5280	5270	5280	5270	5
583	20231220	092400	5587780	5280	5280	5280	5280	0
584	20231220	092300	5587780	5280	5270	5280	5270	3
585	20231220	092200	5571960	5280	5270	5280	5270	103
586	20231220	092100	5028150	5280	5270	5280	5270	101
587	20231220	092000	4494880	5280	5280	5280	5280	0
588	20231220	091900	4494880	5280	5280	5280	5280	0
589	20231220	091800	4494880	5280	5280	5280	5280	6
590	20231220	091700	4463200	5280	5280	5280	5280	0
591	20231220	091600	4463200	5280	5280	5280	5280	0
592	20231220	091500	4463200	5280	5280	5280	5280	0
593	20231220	091400	4463200	5280	5280	5280	5280	0
594	20231220	091300	4463200	5280	5280	5280	5280	0
595	20231220	091200	4463200	5280	5280	5280	5280	2
596	20231220	091100	4452640	5290	5290	5290	5290	0
597	20231220	091000	4452640	5290	5290	5290	5290	0
598	20231220	090900	4452640	5290	5290	5290	5290	0
599	20231220	090800	4452640	5290	5280	5290	5280	401
600	20231220	090700	2331780	5250	5250	5250	5250	0
601	20231220	090600	2331780	5250	5250	5250	5250	28
602	20231220	090500	2184780	5280	5280	5280	5280	0
603	20231220	090400	2184780	5280	5280	5280	5280	0
604	20231220	090300	2184780	5280	5280	5280	5280	200
605	20231220	090200	1128780	5280	5280	5280	5280	0
606	20231220	090100	1128780	5280	5280	5280	5280	0
607	20231220	090000	1128780	5280	5250	5280	5250	215