KissMeData/357120/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211100	186426250	5100	5100	5100	5100	1272
3	20231221	211000	186426250	5100	5100	5100	5100	0
4	20231221	210900	186426250	5100	5100	5100	5100	0
5	20231221	210800	186426250	5100	5100	5100	5100	0
6	20231221	210700	186426250	5100	5100	5100	5100	0
7	20231221	210600	186426250	5100	5100	5100	5100	0
8	20231221	210500	186426250	5100	5100	5100	5100	0
9	20231221	210400	186426250	5100	5100	5100	5100	0
10	20231221	210300	186426250	5100	5100	5100	5100	0
11	20231221	210200	186426250	5100	5100	5100	5100	0
12	20231221	210100	186426250	5100	5100	5100	5100	0
13	20231221	210000	186426250	5100	5100	5100	5100	0
14	20231221	205900	186426250	5100	5100	5100	5100	0
15	20231221	205800	186426250	5100	5100	5100	5100	0
16	20231221	205700	186426250	5100	5100	5100	5100	0
17	20231221	205600	186426250	5100	5100	5100	5100	0
18	20231221	205500	186426250	5100	5100	5100	5100	0
19	20231221	205400	186426250	5100	5100	5100	5100	0
20	20231221	205300	186426250	5100	5100	5100	5100	0
21	20231221	205200	186426250	5100	5100	5100	5100	0
22	20231221	205100	186426250	5100	5100	5100	5100	0
23	20231221	205000	186426250	5100	5100	5100	5100	0
24	20231221	204900	186426250	5100	5100	5100	5100	0
25	20231221	204800	186426250	5100	5100	5100	5100	0
26	20231221	204700	186426250	5100	5100	5100	5100	0
27	20231221	204600	186426250	5100	5100	5100	5100	0
28	20231221	204500	186426250	5100	5100	5100	5100	0
29	20231221	204400	186426250	5100	5100	5100	5100	0
30	20231221	204300	186426250	5100	5100	5100	5100	0
31	20231221	204200	186426250	5100	5100	5100	5100	0
32	20231221	204100	186426250	5100	5100	5100	5100	1272
33	20231221	204000	186426250	5100	5100	5100	5100	0
34	20231221	203900	186426250	5100	5100	5100	5100	0
35	20231221	203800	186426250	5100	5100	5100	5100	0
36	20231221	203700	186426250	5100	5100	5100	5100	0
37	20231221	203600	186426250	5100	5100	5100	5100	0
38	20231221	203500	186426250	5100	5100	5100	5100	0
39	20231221	203400	186426250	5100	5100	5100	5100	0
40	20231221	203300	186426250	5100	5100	5100	5100	0
41	20231221	203200	186426250	5100	5100	5100	5100	0
42	20231221	203100	186426250	5100	5100	5100	5100	0
43	20231221	203000	186426250	5100	5100	5100	5100	0
44	20231221	202900	186426250	5100	5100	5100	5100	0
45	20231221	202800	186426250	5100	5100	5100	5100	0
46	20231221	202700	186426250	5100	5100	5100	5100	0
47	20231221	202600	186426250	5100	5100	5100	5100	0
48	20231221	202500	186426250	5100	5100	5100	5100	0
49	20231221	202400	186426250	5100	5100	5100	5100	0
50	20231221	202300	186426250	5100	5100	5100	5100	0
51	20231221	202200	186426250	5100	5100	5100	5100	0
52	20231221	202100	186426250	5100	5100	5100	5100	0
53	20231221	202000	186426250	5100	5100	5100	5100	0
54	20231221	201900	186426250	5100	5100	5100	5100	0
55	20231221	201800	186426250	5100	5100	5100	5100	0
56	20231221	201700	186426250	5100	5100	5100	5100	0
57	20231221	201600	186426250	5100	5100	5100	5100	0
58	20231221	201500	186426250	5100	5100	5100	5100	0
59	20231221	201400	186426250	5100	5100	5100	5100	0
60	20231221	201300	186426250	5100	5100	5100	5100	0
61	20231221	201200	186426250	5100	5100	5100	5100	0
62	20231221	201100	186426250	5100	5100	5100	5100	1272
63	20231221	201000	186426250	5100	5100	5100	5100	0
64	20231221	200900	186426250	5100	5100	5100	5100	0
65	20231221	200800	186426250	5100	5100	5100	5100	0
66	20231221	200700	186426250	5100	5100	5100	5100	0
67	20231221	200600	186426250	5100	5100	5100	5100	0
68	20231221	200500	186426250	5100	5100	5100	5100	0
69	20231221	200400	186426250	5100	5100	5100	5100	0
70	20231221	200300	186426250	5100	5100	5100	5100	0
71	20231221	200200	186426250	5100	5100	5100	5100	0
72	20231221	200100	186426250	5100	5100	5100	5100	0
73	20231221	200000	186426250	5100	5100	5100	5100	0
74	20231221	195900	186426250	5100	5100	5100	5100	0
75	20231221	195800	186426250	5100	5100	5100	5100	0
76	20231221	195700	186426250	5100	5100	5100	5100	0
77	20231221	195600	186426250	5100	5100	5100	5100	0
78	20231221	195500	186426250	5100	5100	5100	5100	0
79	20231221	195400	186426250	5100	5100	5100	5100	0
80	20231221	195300	186426250	5100	5100	5100	5100	0
81	20231221	195200	186426250	5100	5100	5100	5100	0
82	20231221	195100	186426250	5100	5100	5100	5100	0
83	20231221	195000	186426250	5100	5100	5100	5100	0
84	20231221	194900	186426250	5100	5100	5100	5100	0
85	20231221	194800	186426250	5100	5100	5100	5100	0
86	20231221	194700	186426250	5100	5100	5100	5100	0
87	20231221	194600	186426250	5100	5100	5100	5100	0
88	20231221	194500	186426250	5100	5100	5100	5100	0
89	20231221	194400	186426250	5100	5100	5100	5100	0
90	20231221	194300	186426250	5100	5100	5100	5100	0
91	20231221	194200	186426250	5100	5100	5100	5100	0
92	20231221	194100	186426250	5100	5100	5100	5100	1272
93	20231221	194000	186426250	5100	5100	5100	5100	0
94	20231221	193900	186426250	5100	5100	5100	5100	0
95	20231221	193800	186426250	5100	5100	5100	5100	0
96	20231221	193700	186426250	5100	5100	5100	5100	0
97	20231221	193600	186426250	5100	5100	5100	5100	0
98	20231221	193500	186426250	5100	5100	5100	5100	0
99	20231221	193400	186426250	5100	5100	5100	5100	0
100	20231221	193300	186426250	5100	5100	5100	5100	0
101	20231221	193200	186426250	5100	5100	5100	5100	0
102	20231221	193100	186426250	5100	5100	5100	5100	0
103	20231221	193000	186426250	5100	5100	5100	5100	0
104	20231221	192900	186426250	5100	5100	5100	5100	0
105	20231221	192800	186426250	5100	5100	5100	5100	0
106	20231221	192700	186426250	5100	5100	5100	5100	0
107	20231221	192600	186426250	5100	5100	5100	5100	0
108	20231221	192500	186426250	5100	5100	5100	5100	0
109	20231221	192400	186426250	5100	5100	5100	5100	0
110	20231221	192300	186426250	5100	5100	5100	5100	0
111	20231221	192200	186426250	5100	5100	5100	5100	0
112	20231221	192100	186426250	5100	5100	5100	5100	0
113	20231221	192000	186426250	5100	5100	5100	5100	0
114	20231221	191900	186426250	5100	5100	5100	5100	0
115	20231221	191800	186426250	5100	5100	5100	5100	0
116	20231221	191700	186426250	5100	5100	5100	5100	0
117	20231221	191600	186426250	5100	5100	5100	5100	0
118	20231221	191500	186426250	5100	5100	5100	5100	0
119	20231221	191400	186426250	5100	5100	5100	5100	0
120	20231221	191300	186426250	5100	5100	5100	5100	0
121	20231221	191200	186426250	5100	5100	5100	5100	0
122	20231221	191100	186426250	5100	5100	5100	5100	1272
123	20231221	191000	186426250	5100	5100	5100	5100	0
124	20231221	190900	186426250	5100	5100	5100	5100	0
125	20231221	190800	186426250	5100	5100	5100	5100	0
126	20231221	190700	186426250	5100	5100	5100	5100	0
127	20231221	190600	186426250	5100	5100	5100	5100	0
128	20231221	190500	186426250	5100	5100	5100	5100	0
129	20231221	190400	186426250	5100	5100	5100	5100	0
130	20231221	190300	186426250	5100	5100	5100	5100	0
131	20231221	190200	186426250	5100	5100	5100	5100	0
132	20231221	190100	186426250	5100	5100	5100	5100	0
133	20231221	190000	186426250	5100	5100	5100	5100	0
134	20231221	185900	186426250	5100	5100	5100	5100	0
135	20231221	185800	186426250	5100	5100	5100	5100	0
136	20231221	185700	186426250	5100	5100	5100	5100	0
137	20231221	185600	186426250	5100	5100	5100	5100	0
138	20231221	185500	186426250	5100	5100	5100	5100	0
139	20231221	185400	186426250	5100	5100	5100	5100	0
140	20231221	185300	186426250	5100	5100	5100	5100	0
141	20231221	185200	186426250	5100	5100	5100	5100	0
142	20231221	185100	186426250	5100	5100	5100	5100	0
143	20231221	185000	186426250	5100	5100	5100	5100	0
144	20231221	184900	186426250	5100	5100	5100	5100	0
145	20231221	184800	186426250	5100	5100	5100	5100	0
146	20231221	184700	186426250	5100	5100	5100	5100	0
147	20231221	184600	186426250	5100	5100	5100	5100	0
148	20231221	184500	186426250	5100	5100	5100	5100	0
149	20231221	184400	186426250	5100	5100	5100	5100	0
150	20231221	184300	186426250	5100	5100	5100	5100	0
151	20231221	184200	186426250	5100	5100	5100	5100	0
152	20231221	184100	186426250	5100	5100	5100	5100	1272
153	20231221	184000	186426250	5100	5100	5100	5100	0
154	20231221	183900	186426250	5100	5100	5100	5100	0
155	20231221	183800	186426250	5100	5100	5100	5100	0
156	20231221	183700	186426250	5100	5100	5100	5100	0
157	20231221	183600	186426250	5100	5100	5100	5100	0
158	20231221	183500	186426250	5100	5100	5100	5100	0
159	20231221	183400	186426250	5100	5100	5100	5100	0
160	20231221	183300	186426250	5100	5100	5100	5100	0
161	20231221	183200	186426250	5100	5100	5100	5100	0
162	20231221	183100	186426250	5100	5100	5100	5100	0
163	20231221	183000	186426250	5100	5100	5100	5100	0
164	20231221	182900	186426250	5100	5100	5100	5100	0
165	20231221	182800	186426250	5100	5100	5100	5100	0
166	20231221	182700	186426250	5100	5100	5100	5100	0
167	20231221	182600	186426250	5100	5100	5100	5100	0
168	20231221	182500	186426250	5100	5100	5100	5100	0
169	20231221	182400	186426250	5100	5100	5100	5100	0
170	20231221	182300	186426250	5100	5100	5100	5100	0
171	20231221	182200	186426250	5100	5100	5100	5100	0
172	20231221	182100	186426250	5100	5100	5100	5100	0
173	20231221	182000	186426250	5100	5100	5100	5100	0
174	20231221	181900	186426250	5100	5100	5100	5100	0
175	20231221	181800	186426250	5100	5100	5100	5100	0
176	20231221	181700	186426250	5100	5100	5100	5100	0
177	20231221	181600	186426250	5100	5100	5100	5100	0
178	20231221	181500	186426250	5100	5100	5100	5100	0
179	20231221	181400	186426250	5100	5100	5100	5100	0
180	20231221	181300	186426250	5100	5100	5100	5100	0
181	20231221	181200	186426250	5100	5100	5100	5100	0
182	20231221	181100	186426250	5100	5100	5100	5100	1272
183	20231221	181000	186426250	5100	5100	5100	5100	0
184	20231221	180900	186426250	5100	5100	5100	5100	0
185	20231221	180800	186426250	5100	5100	5100	5100	0
186	20231221	180700	186426250	5100	5100	5100	5100	0
187	20231221	180600	186426250	5100	5100	5100	5100	0
188	20231221	180500	186426250	5100	5100	5100	5100	0
189	20231221	180400	186426250	5100	5100	5100	5100	0
190	20231221	180300	186426250	5100	5100	5100	5100	0
191	20231221	180200	186426250	5100	5100	5100	5100	0
192	20231221	180100	186426250	5100	5100	5100	5100	0
193	20231221	180000	186426250	5100	5100	5100	5100	0
194	20231221	175900	186426250	5100	5100	5100	5100	0
195	20231221	175800	186426250	5100	5100	5100	5100	0
196	20231221	175700	186426250	5100	5100	5100	5100	0
197	20231221	175600	186426250	5100	5100	5100	5100	0
198	20231221	175500	186426250	5100	5100	5100	5100	0
199	20231221	175400	186426250	5100	5100	5100	5100	0
200	20231221	175300	186426250	5100	5100	5100	5100	0
201	20231221	175200	186426250	5100	5100	5100	5100	0
202	20231221	175100	186426250	5100	5100	5100	5100	0
203	20231221	175000	186426250	5100	5100	5100	5100	0
204	20231221	174900	186426250	5100	5100	5100	5100	0
205	20231221	174800	186426250	5100	5100	5100	5100	0
206	20231221	174700	186426250	5100	5100	5100	5100	0
207	20231221	174600	186426250	5100	5100	5100	5100	0
208	20231221	174500	186426250	5100	5100	5100	5100	0
209	20231221	174400	186426250	5100	5100	5100	5100	0
210	20231221	174300	186426250	5100	5100	5100	5100	0
211	20231221	174200	186426250	5100	5100	5100	5100	0
212	20231221	174100	186426250	5100	5100	5100	5100	1272
213	20231221	174000	186426250	5100	5100	5100	5100	0
214	20231221	173900	186426250	5100	5100	5100	5100	0
215	20231221	173800	186426250	5100	5100	5100	5100	0
216	20231221	173700	186426250	5100	5100	5100	5100	0
217	20231221	173600	186426250	5100	5100	5100	5100	0
218	20231221	173500	186426250	5100	5100	5100	5100	0
219	20231221	173400	186426250	5100	5100	5100	5100	0
220	20231221	173300	186426250	5100	5100	5100	5100	0
221	20231221	173200	186426250	5100	5100	5100	5100	0
222	20231221	173100	186426250	5100	5100	5100	5100	0
223	20231221	173000	186426250	5100	5100	5100	5100	0
224	20231221	172900	186426250	5100	5100	5100	5100	0
225	20231221	172800	186426250	5100	5100	5100	5100	0
226	20231221	172700	186426250	5100	5100	5100	5100	0
227	20231221	172600	186426250	5100	5100	5100	5100	0
228	20231221	172500	186426250	5100	5100	5100	5100	0
229	20231221	172400	186426250	5100	5100	5100	5100	0
230	20231221	172300	186426250	5100	5100	5100	5100	0
231	20231221	172200	186426250	5100	5100	5100	5100	0
232	20231221	172100	186426250	5100	5100	5100	5100	0
233	20231221	172000	186426250	5100	5100	5100	5100	0
234	20231221	171900	186426250	5100	5100	5100	5100	0
235	20231221	171800	186426250	5100	5100	5100	5100	0
236	20231221	171700	186426250	5100	5100	5100	5100	0
237	20231221	171600	186426250	5100	5100	5100	5100	0
238	20231221	171500	186426250	5100	5100	5100	5100	0
239	20231221	171400	186426250	5100	5100	5100	5100	0
240	20231221	171300	186426250	5100	5100	5100	5100	0
241	20231221	171200	186426250	5100	5100	5100	5100	0
242	20231221	171100	186426250	5100	5100	5100	5100	1272
243	20231221	171000	186426250	5100	5100	5100	5100	0
244	20231221	170900	186426250	5100	5100	5100	5100	0
245	20231221	170800	186426250	5100	5100	5100	5100	0
246	20231221	170700	186426250	5100	5100	5100	5100	0
247	20231221	170600	186426250	5100	5100	5100	5100	0
248	20231221	170500	186426250	5100	5100	5100	5100	0
249	20231221	170400	186426250	5100	5100	5100	5100	0
250	20231221	170300	186426250	5100	5100	5100	5100	0
251	20231221	170200	186426250	5100	5100	5100	5100	0
252	20231221	170100	186426250	5100	5100	5100	5100	0
253	20231221	170000	186426250	5100	5100	5100	5100	0
254	20231221	165900	186426250	5100	5100	5100	5100	0
255	20231221	165800	186426250	5100	5100	5100	5100	0
256	20231221	165700	186426250	5100	5100	5100	5100	0
257	20231221	165600	186426250	5100	5100	5100	5100	0
258	20231221	165500	186426250	5100	5100	5100	5100	0
259	20231221	165400	186426250	5100	5100	5100	5100	0
260	20231221	165300	186426250	5100	5100	5100	5100	0
261	20231221	165200	186426250	5100	5100	5100	5100	0
262	20231221	165100	186426250	5100	5100	5100	5100	0
263	20231221	165000	186426250	5100	5100	5100	5100	0
264	20231221	164900	186426250	5100	5100	5100	5100	0
265	20231221	164800	186426250	5100	5100	5100	5100	0
266	20231221	164700	186426250	5100	5100	5100	5100	0
267	20231221	164600	186426250	5100	5100	5100	5100	0
268	20231221	164500	186426250	5100	5100	5100	5100	0
269	20231221	164400	186426250	5100	5100	5100	5100	0
270	20231221	164300	186426250	5100	5100	5100	5100	0
271	20231221	164200	186426250	5100	5100	5100	5100	0
272	20231221	164100	186426250	5100	5100	5100	5100	1272
273	20231221	164000	186426250	5100	5100	5100	5100	0
274	20231221	163900	186426250	5100	5100	5100	5100	0
275	20231221	163800	186426250	5100	5100	5100	5100	0
276	20231221	163700	186426250	5100	5100	5100	5100	0
277	20231221	163600	186426250	5100	5100	5100	5100	0
278	20231221	163500	186426250	5100	5100	5100	5100	0
279	20231221	163400	186426250	5100	5100	5100	5100	0
280	20231221	163300	186426250	5100	5100	5100	5100	0
281	20231221	163200	186426250	5100	5100	5100	5100	0
282	20231221	163100	186426250	5100	5100	5100	5100	0
283	20231221	163000	186426250	5100	5100	5100	5100	0
284	20231221	162900	186426250	5100	5100	5100	5100	0
285	20231221	162800	186426250	5100	5100	5100	5100	0
286	20231221	162700	186426250	5100	5100	5100	5100	0
287	20231221	162600	186426250	5100	5100	5100	5100	0
288	20231221	162500	186426250	5100	5100	5100	5100	0
289	20231221	162400	186426250	5100	5100	5100	5100	0
290	20231221	162300	186426250	5100	5100	5100	5100	0
291	20231221	162200	186426250	5100	5100	5100	5100	0
292	20231221	162100	186426250	5100	5100	5100	5100	0
293	20231221	162000	186426250	5100	5100	5100	5100	0
294	20231221	161900	186426250	5100	5100	5100	5100	0
295	20231221	161800	186426250	5100	5100	5100	5100	0
296	20231221	161700	186426250	5100	5100	5100	5100	0
297	20231221	161600	186426250	5100	5100	5100	5100	0
298	20231221	161500	186426250	5100	5100	5100	5100	0
299	20231221	161400	186426250	5100	5100	5100	5100	0
300	20231221	161300	186426250	5100	5100	5100	5100	0
301	20231221	161200	186426250	5100	5100	5100	5100	0
302	20231221	161100	186426250	5100	5100	5100	5100	1272
303	20231221	161000	186426250	5100	5100	5100	5100	0
304	20231221	160900	186426250	5100	5100	5100	5100	0
305	20231221	160800	186426250	5100	5100	5100	5100	0
306	20231221	160700	186426250	5100	5100	5100	5100	0
307	20231221	160600	186426250	5100	5100	5100	5100	0
308	20231221	160500	186426250	5100	5100	5100	5100	0
309	20231221	160400	186426250	5100	5100	5100	5100	0
310	20231221	160300	186426250	5100	5100	5100	5100	0
311	20231221	160200	186426250	5100	5100	5100	5100	0
312	20231221	160100	186426250	5100	5100	5100	5100	0
313	20231221	160000	186426250	5100	5100	5100	5100	0
314	20231221	155900	186426250	5100	5100	5100	5100	0
315	20231221	155800	186426250	5100	5100	5100	5100	0
316	20231221	155700	186426250	5100	5100	5100	5100	0
317	20231221	155600	186426250	5100	5100	5100	5100	0
318	20231221	155500	186426250	5100	5100	5100	5100	0
319	20231221	155400	186426250	5100	5100	5100	5100	0
320	20231221	155300	186426250	5100	5100	5100	5100	0
321	20231221	155200	186426250	5100	5100	5100	5100	0
322	20231221	155100	186426250	5100	5100	5100	5100	0
323	20231221	155000	186426250	5100	5100	5100	5100	0
324	20231221	154900	186426250	5100	5100	5100	5100	0
325	20231221	154800	186426250	5100	5100	5100	5100	0
326	20231221	154700	186426250	5100	5100	5100	5100	0
327	20231221	154600	186426250	5100	5100	5100	5100	0
328	20231221	154500	186426250	5100	5100	5100	5100	0
329	20231221	154400	186426250	5100	5100	5100	5100	0
330	20231221	154300	186426250	5100	5100	5100	5100	0
331	20231221	154200	186426250	5100	5100	5100	5100	0
332	20231221	154100	186426250	5100	5100	5100	5100	1272
333	20231221	154000	186426250	5100	5100	5100	5100	0
334	20231221	153900	186426250	5100	5100	5100	5100	0
335	20231221	153800	186426250	5100	5100	5100	5100	0
336	20231221	153700	186426250	5100	5100	5100	5100	0
337	20231221	153600	186426250	5100	5100	5100	5100	0
338	20231221	153500	186426250	5100	5100	5100	5100	0
339	20231221	153400	186426250	5100	5100	5100	5100	0
340	20231221	153300	186426250	5100	5100	5100	5100	0
341	20231221	153200	186426250	5100	5100	5100	5100	0
342	20231221	153100	186426250	5100	5100	5100	5100	0
343	20231221	153000	186426250	5100	5100	5100	5100	1272
344	20231221	152900	179939050	5110	5110	5110	5110	0
345	20231221	152800	179939050	5110	5110	5110	5110	0
346	20231221	152700	179939050	5110	5110	5110	5110	0
347	20231221	152600	179939050	5110	5110	5110	5110	0
348	20231221	152500	179939050	5110	5110	5110	5110	0
349	20231221	152400	179939050	5110	5110	5110	5110	0
350	20231221	152300	179939050	5110	5110	5110	5110	0
351	20231221	152200	179939050	5110	5110	5110	5110	0
352	20231221	152100	179939050	5110	5110	5110	5110	0
353	20231221	152000	179939050	5110	5110	5110	5110	0
354	20231221	151900	179939050	5110	5110	5110	5110	48
355	20231221	151800	179693770	5110	5110	5110	5110	10
356	20231221	151700	179642670	5130	5140	5140	5130	171
357	20231221	151600	178765400	5130	5130	5130	5130	20
358	20231221	151500	178662800	5100	5100	5100	5100	59
359	20231221	151400	178361900	5140	5140	5140	5140	0
360	20231221	151300	178361900	5140	5140	5140	5140	5
361	20231221	151200	178336200	5110	5110	5110	5110	51
362	20231221	151100	178075590	5110	5120	5140	5110	101
363	20231221	151000	177556500	5100	5100	5100	5100	17
364	20231221	150900	177469800	5120	5110	5120	5110	50
365	20231221	150800	177214260	5110	5120	5120	5110	15
366	20231221	150700	177137540	5120	5120	5120	5120	10
367	20231221	150600	177086340	5110	5110	5110	5110	0
368	20231221	150500	177086340	5110	5110	5110	5110	128
369	20231221	150400	176432260	5120	5130	5130	5120	147
370	20231221	150300	175678230	5140	5140	5140	5140	187
371	20231221	150200	174717050	5140	5090	5140	5090	618
372	20231221	150100	171564420	5080	5080	5080	5080	63
373	20231221	150000	171244380	5090	5090	5090	5090	8
374	20231221	145900	171203660	5090	5090	5090	5090	0
375	20231221	145800	171203660	5090	5090	5090	5090	0
376	20231221	145700	171203660	5090	5130	5130	5090	73
377	20231221	145600	170831750	5140	5140	5140	5140	0
378	20231221	145500	170831750	5140	5140	5140	5140	7
379	20231221	145400	170795770	5150	5140	5150	5140	44
380	20231221	145300	170569570	5100	5110	5140	5100	216
381	20231221	145200	169463740	5110	5110	5110	5110	7
382	20231221	145100	169427970	5110	5110	5110	5110	0
383	20231221	145000	169427970	5110	5110	5110	5110	11
384	20231221	144900	169371760	5130	5120	5130	5120	179
385	20231221	144800	168454490	5110	5120	5120	5110	9
386	20231221	144700	168408480	5110	5110	5110	5110	0
387	20231221	144600	168408480	5110	5130	5130	5100	88
388	20231221	144500	167958790	5140	5140	5140	5140	0
389	20231221	144400	167958790	5140	5140	5140	5140	0
390	20231221	144300	167958790	5140	5140	5140	5140	10
391	20231221	144200	167907390	5150	5150	5150	5150	0
392	20231221	144100	167907390	5150	5140	5150	5140	428
393	20231221	144000	165707400	5140	5160	5170	5140	510
394	20231221	143900	163081520	5160	5070	5160	5070	3116
395	20231221	143800	147156320	5080	5080	5080	5080	12
396	20231221	143700	147095360	5080	5080	5080	5080	200
397	20231221	143600	146079360	5070	5070	5070	5070	50
398	20231221	143500	145825860	5080	5080	5080	5080	0
399	20231221	143400	145825860	5080	5080	5080	5080	28
400	20231221	143300	145683620	5070	5070	5070	5070	0
401	20231221	143200	145683620	5070	5080	5080	5070	450
402	20231221	143100	143398190	5080	5080	5080	5080	4
403	20231221	143000	143377870	5080	5080	5080	5080	7
404	20231221	142900	143342310	5070	5070	5070	5070	9
405	20231221	142800	143296680	5070	5070	5070	5060	351
406	20231221	142700	141520190	5080	5080	5080	5080	4
407	20231221	142600	141499870	5080	5080	5080	5080	8
408	20231221	142500	141459230	5070	5070	5070	5070	50
409	20231221	142400	141205730	5080	5080	5080	5080	20
410	20231221	142300	141104130	5080	5070	5080	5070	110
411	20231221	142200	140546390	5080	5080	5080	5080	7
412	20231221	142100	140510830	5080	5080	5080	5080	10
413	20231221	142000	140460030	5080	5080	5080	5080	709
414	20231221	141900	136858310	5080	5100	5100	5080	23
415	20231221	141800	136741260	5080	5110	5110	5080	72
416	20231221	141700	136375290	5110	5080	5110	5080	728
417	20231221	141600	132676400	5090	5090	5090	5090	0
418	20231221	141500	132676400	5090	5090	5090	5090	11
419	20231221	141400	132620410	5080	5080	5080	5080	46
420	20231221	141300	132386730	5090	5090	5090	5090	0
421	20231221	141200	132386730	5090	5090	5090	5090	0
422	20231221	141100	132386730	5090	5080	5090	5080	70
423	20231221	141000	132031060	5090	5090	5090	5090	0
424	20231221	140900	132031060	5090	5090	5090	5090	29
425	20231221	140800	131883450	5100	5100	5100	5100	4
426	20231221	140700	131863050	5100	5100	5100	5090	136
427	20231221	140600	131170000	5110	5110	5120	5110	135
428	20231221	140500	130479880	5110	5110	5110	5110	452
429	20231221	140400	128170160	5110	5100	5110	5100	331
430	20231221	140300	126480020	5100	5070	5100	5070	2953
431	20231221	140200	111466070	5080	5080	5080	5080	0
432	20231221	140100	111466070	5080	5080	5080	5080	0
433	20231221	140000	111466070	5080	5080	5080	5070	57
434	20231221	135900	111176960	5080	5080	5080	5080	0
435	20231221	135800	111176960	5080	5080	5080	5080	1
436	20231221	135700	111171880	5070	5070	5070	5070	9
437	20231221	135600	111126250	5070	5080	5080	5070	60
438	20231221	135500	110821980	5070	5070	5070	5070	0
439	20231221	135400	110821980	5070	5070	5070	5070	9
440	20231221	135300	110776350	5070	5070	5070	5070	147
441	20231221	135200	110031060	5080	5080	5080	5080	13
442	20231221	135100	109965020	5070	5070	5070	5070	0
443	20231221	135000	109965020	5070	5070	5070	5070	29
444	20231221	134900	109817990	5070	5070	5070	5070	97
445	20231221	134800	109326200	5080	5060	5080	5060	997
446	20231221	134700	104275030	5060	5060	5060	5060	0
447	20231221	134600	104275030	5060	5040	5060	5040	84
448	20231221	134500	103851390	5050	5050	5050	5050	0
449	20231221	134400	103851390	5050	5040	5050	5040	6
450	20231221	134300	103821110	5040	5040	5040	5040	7
451	20231221	134200	103785830	5040	5040	5040	5040	53
452	20231221	134100	103518710	5040	5040	5040	5040	9
453	20231221	134000	103473350	5040	5040	5040	5040	200
454	20231221	133900	102465350	5040	5040	5040	5040	0
455	20231221	133800	102465350	5040	5040	5040	5040	80
456	20231221	133700	102062150	5050	5050	5050	5050	11
457	20231221	133600	102006600	5050	5050	5050	5050	7
458	20231221	133500	101971250	5050	5050	5050	5050	10
459	20231221	133400	101920750	5070	5070	5070	5070	0
460	20231221	133300	101920750	5070	5080	5080	5070	15
461	20231221	133200	101844620	5070	5070	5070	5070	0
462	20231221	133100	101844620	5070	5070	5070	5070	192
463	20231221	133000	100871180	5070	5060	5070	5060	502
464	20231221	132900	98327580	5060	5050	5060	5050	19
465	20231221	132800	98231520	5050	5030	5050	5030	69
466	20231221	132700	97884230	5040	5040	5040	5040	24
467	20231221	132600	97763270	5040	5040	5040	5040	54
468	20231221	132500	97491110	5030	5040	5040	5030	100
469	20231221	132400	96987680	5050	5050	5050	5050	31
470	20231221	132300	96831130	5060	5060	5060	5060	0
471	20231221	132200	96831130	5060	5060	5060	5060	8
472	20231221	132100	96790650	5060	5060	5060	5060	4
473	20231221	132000	96770410	5050	5050	5060	5050	142
474	20231221	131900	96052990	5050	5050	5050	5050	7
475	20231221	131800	96017640	5050	5050	5050	5050	0
476	20231221	131700	96017640	5050	5050	5050	5050	7
477	20231221	131600	95982290	5060	5060	5060	5060	0
478	20231221	131500	95982290	5060	5060	5060	5060	0
479	20231221	131400	95982290	5060	5060	5060	5060	4
480	20231221	131300	95962050	5020	5020	5020	5020	59
481	20231221	131200	95665870	5020	5050	5050	5020	1507
482	20231221	131100	88095340	5030	5030	5030	5030	0
483	20231221	131000	88095340	5030	5040	5050	5030	1495
484	20231221	130900	80567510	5050	5050	5050	5050	0
485	20231221	130800	80567510	5050	5050	5050	5050	8
486	20231221	130700	80527110	5040	5040	5040	5040	0
487	20231221	130600	80527110	5040	5050	5060	5040	65
488	20231221	130500	80199370	5050	5050	5050	5050	0
489	20231221	130400	80199370	5050	5050	5050	5050	0
490	20231221	130300	80199370	5050	5060	5060	5050	54
491	20231221	130200	79926590	5050	5050	5050	5050	0
492	20231221	130100	79926590	5050	5050	5050	5050	43
493	20231221	130000	79709440	5050	5050	5050	5050	0
494	20231221	125900	79709440	5050	5060	5060	5050	17
495	20231221	125800	79623520	5060	5050	5060	5050	70
496	20231221	125700	79269990	5050	5050	5050	5050	33
497	20231221	125600	79103340	5050	5050	5050	5050	0
498	20231221	125500	79103340	5050	5050	5050	5050	47
499	20231221	125400	78865990	5060	5050	5060	5050	100
500	20231221	125300	78360240	5050	5050	5050	5050	0
501	20231221	125200	78360240	5050	5050	5050	5050	32
502	20231221	125100	78198640	5060	5060	5060	5060	16
503	20231221	125000	78117680	5050	5050	5050	5050	14
504	20231221	124900	78046980	5050	5050	5050	5050	1
505	20231221	124800	78041930	5050	5050	5050	5050	28
506	20231221	124700	77900530	5060	5060	5060	5060	8
507	20231221	124600	77860050	5050	5050	5050	5050	0
508	20231221	124500	77860050	5050	5050	5050	5050	53
509	20231221	124400	77592400	5060	5060	5060	5060	73
510	20231221	124300	77223020	5060	5060	5060	5060	4
511	20231221	124200	77202780	5050	5050	5050	5050	0
512	20231221	124100	77202780	5050	5050	5050	5050	47
513	20231221	124000	76965430	5060	5060	5060	5060	10
514	20231221	123900	76914830	5060	5060	5060	5060	10
515	20231221	123800	76864230	5050	5050	5050	5050	50
516	20231221	123700	76611730	5060	5060	5060	5060	0
517	20231221	123600	76611730	5060	5060	5060	5060	8
518	20231221	123500	76571250	5060	5060	5060	5060	418
519	20231221	123400	74456170	5050	5050	5050	5050	50
520	20231221	123300	74203670	5060	5060	5060	5060	0
521	20231221	123200	74203670	5060	5060	5060	5060	7
522	20231221	123100	74168250	5050	5050	5050	5050	0
523	20231221	123000	74168250	5050	5050	5050	5050	54
524	20231221	122900	73895550	5060	5060	5060	5060	1
525	20231221	122800	73890490	5060	5060	5060	5060	8
526	20231221	122700	73850010	5060	5050	5060	5050	50
527	20231221	122600	73597470	5050	5060	5060	5050	103
528	20231221	122500	73076320	5050	5050	5050	5050	0
529	20231221	122400	73076320	5050	5050	5050	5050	46
530	20231221	122300	72844020	5050	5050	5050	5050	4
531	20231221	122200	72823820	5050	5050	5050	5050	0
532	20231221	122100	72823820	5050	5050	5050	5050	4
533	20231221	122000	72803620	5040	5050	5050	5040	54
534	20231221	121900	72531420	5050	5050	5050	5050	3
535	20231221	121800	72516270	5050	5050	5050	5050	0
536	20231221	121700	72516270	5050	5050	5050	5050	8
537	20231221	121600	72475870	5040	5040	5040	5040	52
538	20231221	121500	72213790	5040	5040	5040	5040	0
539	20231221	121400	72213790	5040	5040	5040	5040	0
540	20231221	121300	72213790	5040	5040	5040	5040	48
541	20231221	121200	71971870	5040	5040	5040	5040	18
542	20231221	121100	71881150	5040	5040	5040	5040	5
543	20231221	121000	71855950	5040	5040	5040	5040	0
544	20231221	120900	71855950	5040	5050	5050	5040	52
545	20231221	120800	71593680	5040	5040	5040	5040	0
546	20231221	120700	71593680	5040	5040	5040	5040	81
547	20231221	120600	71185440	5020	5020	5020	5020	0
548	20231221	120500	71185440	5020	5020	5020	5020	44
549	20231221	120400	70964560	5040	5040	5040	5040	4
550	20231221	120300	70944400	5030	5030	5030	5030	0
551	20231221	120200	70944400	5030	5040	5040	5030	60
552	20231221	120100	70642510	5040	5040	5040	5040	0
553	20231221	120000	70642510	5040	5040	5040	5040	0
554	20231221	115900	70642510	5040	5040	5040	5040	0
555	20231221	115800	70642510	5040	5050	5050	5040	12
556	20231221	115700	70581960	5050	5050	5050	5050	4
557	20231221	115600	70561760	5040	5040	5040	5040	0
558	20231221	115500	70561760	5040	5040	5040	5040	50
559	20231221	115400	70309760	5050	5040	5050	5040	10
560	20231221	115300	70259280	5040	5040	5040	5040	0
561	20231221	115200	70259280	5040	5040	5040	5040	0
562	20231221	115100	70259280	5040	5050	5050	5040	90
563	20231221	115000	69805280	5050	5050	5050	5050	8
564	20231221	114900	69764880	5050	5050	5050	5050	4
565	20231221	114800	69744680	5040	5040	5040	5040	58
566	20231221	114700	69452360	5050	5050	5050	5050	7
567	20231221	114600	69417010	5040	5040	5040	5040	0
568	20231221	114500	69417010	5040	5040	5040	5040	0
569	20231221	114400	69417010	5040	5040	5040	5040	42
570	20231221	114300	69205330	5050	5050	5050	5050	8
571	20231221	114200	69164930	5050	5050	5050	5050	0
572	20231221	114100	69164930	5050	5050	5050	5050	4
573	20231221	114000	69144730	5040	5040	5040	5040	53
574	20231221	113900	68877610	5050	5050	5050	5050	7
575	20231221	113800	68842260	5050	5050	5050	5050	6
576	20231221	113700	68811960	5040	5030	5040	5030	533
577	20231221	113600	66126110	5040	5040	5040	5040	0
578	20231221	113500	66126110	5040	5040	5040	5040	8
579	20231221	113400	66085790	5040	5040	5040	5040	3
580	20231221	113300	66070670	5030	5030	5030	5030	57
581	20231221	113200	65783960	5040	5040	5040	5040	2
582	20231221	113100	65773880	5040	5040	5040	5040	8
583	20231221	113000	65733560	5030	5030	5030	5030	43
584	20231221	112900	65517270	5040	5040	5040	5040	0
585	20231221	112800	65517270	5040	5040	5040	5040	7
586	20231221	112700	65481990	5030	5030	5030	5030	0
587	20231221	112600	65481990	5030	5040	5040	5030	64
588	20231221	112500	65160030	5040	5040	5040	5040	0
589	20231221	112400	65160030	5040	5040	5040	5040	8
590	20231221	112300	65119710	5030	5030	5030	5030	40
591	20231221	112200	64918510	5040	5040	5040	5040	0
592	20231221	112100	64918510	5040	5040	5040	5040	0
593	20231221	112000	64918510	5040	5030	5040	5030	546
594	20231221	111900	62172010	5030	5030	5030	5030	56
595	20231221	111800	61890330	5040	5040	5040	5040	4
596	20231221	111700	61870170	5040	5040	5040	5040	0
597	20231221	111600	61870170	5040	5040	5040	5040	8
598	20231221	111500	61829850	5030	5030	5030	5030	44
599	20231221	111400	61608530	5040	5040	5040	5040	0
600	20231221	111300	61608530	5040	5040	5040	5040	0
601	20231221	111200	61608530	5040	5030	5040	5030	66
602	20231221	111100	61276480	5040	5040	5040	5040	0
603	20231221	111000	61276480	5040	5040	5040	5040	3
604	20231221	110900	61261360	5040	5040	5040	5040	8
605	20231221	110800	61221040	5030	5030	5030	5030	41
606	20231221	110700	61014810	5040	5040	5040	5040	0
607	20231221	110600	61014810	5040	5040	5040	5040	0
608	20231221	110500	61014810	5040	5030	5040	5030	58
609	20231221	110400	60722990	5040	5040	5040	5040	0
610	20231221	110300	60722990	5040	5040	5040	5040	4
611	20231221	110200	60702830	5030	5030	5030	5030	0
612	20231221	110100	60702830	5030	5040	5040	5030	59
613	20231221	110000	60405990	5040	5040	5040	5040	0
614	20231221	105900	60405990	5040	5040	5040	5040	13
615	20231221	105800	60340470	5030	5030	5030	5030	53
616	20231221	105700	60073880	5040	5040	5040	5040	8
617	20231221	105600	60033560	5040	5040	5040	5040	9
618	20231221	105500	59988200	5040	5040	5040	5040	4
619	20231221	105400	59968040	5030	5030	5030	5030	47
620	20231221	105300	59731630	5040	5040	5040	5040	7
621	20231221	105200	59696350	5040	5040	5040	5040	0
622	20231221	105100	59696350	5040	5030	5040	5020	1015
623	20231221	105000	54600560	5030	5040	5040	5030	59
624	20231221	104900	54303710	5040	5040	5040	5040	0
625	20231221	104800	54303710	5040	5040	5040	5040	0
626	20231221	104700	54303710	5040	5030	5040	5030	127
627	20231221	104600	53664860	5040	5040	5040	5040	12
628	20231221	104500	53604380	5040	5040	5040	5040	0
629	20231221	104400	53604380	5040	5030	5040	5030	123
630	20231221	104300	52985580	5030	5030	5030	5030	59
631	20231221	104200	52688810	5040	5040	5040	5040	7
632	20231221	104100	52653530	5030	5030	5030	5030	0
633	20231221	104000	52653530	5030	5040	5040	5030	45
634	20231221	103900	52427140	5040	5040	5040	5040	0
635	20231221	103800	52427140	5040	5040	5040	5040	8
636	20231221	103700	52386820	5030	5030	5030	5030	0
637	20231221	103600	52386820	5030	5030	5030	5030	50
638	20231221	103500	52135320	5040	5040	5040	5040	0
639	20231221	103400	52135320	5040	5040	5040	5040	7
640	20231221	103300	52100040	5030	5030	5030	5030	3
641	20231221	103200	52084950	5030	5040	5040	5030	51
642	20231221	103100	51828380	5040	5040	5040	5040	8
643	20231221	103000	51788060	5030	5030	5030	5030	0
644	20231221	102900	51788060	5030	5030	5030	5030	60
645	20231221	102800	51486260	5030	5030	5030	5030	0
646	20231221	102700	51486260	5030	5030	5030	5030	7
647	20231221	102600	51451050	5030	5030	5030	5030	7
648	20231221	102500	51415840	5030	5030	5030	5030	26
649	20231221	102400	51285060	5030	5030	5030	5030	27
650	20231221	102300	51149250	5030	5030	5030	5030	8
651	20231221	102200	51109010	5030	5030	5030	5030	21
652	20231221	102100	51003380	5040	5040	5040	5040	0
653	20231221	102000	51003380	5040	5040	5040	5040	10
654	20231221	101900	50952980	5040	5040	5040	5040	8
655	20231221	101800	50912660	5030	5030	5030	5030	44
656	20231221	101700	50691340	5040	5040	5040	5040	4
657	20231221	101600	50671180	5040	5040	5040	5040	5
658	20231221	101500	50645980	5040	5030	5040	5030	62
659	20231221	101400	50334000	5040	5040	5040	5040	0
660	20231221	101300	50334000	5040	5040	5040	5040	0
661	20231221	101200	50334000	5040	5040	5040	5030	413
662	20231221	101100	48256480	5030	5030	5030	5030	50
663	20231221	101000	48004980	5040	5040	5040	5040	0
664	20231221	100900	48004980	5040	5040	5040	5040	4
665	20231221	100800	47984820	5040	5040	5040	5040	7
666	20231221	100700	47949540	5030	5040	5040	5030	53
667	20231221	100600	47682930	5040	5040	5040	5040	0
668	20231221	100500	47682930	5040	5040	5040	5040	0
669	20231221	100400	47682930	5040	5030	5040	5030	62
670	20231221	100300	47370940	5040	5040	5040	5040	0
671	20231221	100200	47370940	5040	5040	5040	5040	1
672	20231221	100100	47365900	5040	5030	5040	5030	24
673	20231221	100000	47245080	5030	5040	5040	5030	44
674	20231221	095900	47023690	5040	5040	5040	5040	0
675	20231221	095800	47023690	5040	5040	5040	5040	3
676	20231221	095700	47008570	5040	5040	5040	5040	27
677	20231221	095600	46872490	5040	5030	5040	5030	299
678	20231221	095500	45365730	5030	5030	5030	5030	0
679	20231221	095400	45365730	5030	5040	5040	5030	127
680	20231221	095300	44726150	5040	5030	5040	5030	54
681	20231221	095200	44454500	5040	5040	5040	5040	393
682	20231221	095100	42473780	5040	5040	5040	5040	229
683	20231221	095000	41319620	5040	5000	5040	5000	2110
684	20231221	094900	30722800	5010	5010	5010	5010	157
685	20231221	094800	29936230	5010	5010	5010	5010	31
686	20231221	094700	29780920	5010	5010	5010	5010	263
687	20231221	094600	28463290	5010	5020	5020	5010	55
688	20231221	094500	28187710	5020	5020	5020	5020	8
689	20231221	094400	28147550	5010	5010	5010	5010	0
690	20231221	094300	28147550	5010	5010	5010	5010	0
691	20231221	094200	28147550	5010	5010	5010	5010	48
692	20231221	094100	27907070	5020	5020	5020	5020	7
693	20231221	094000	27871930	5010	5010	5010	5010	0
694	20231221	093900	27871930	5010	5020	5020	5010	52
695	20231221	093800	27611400	5020	5020	5020	5020	4
696	20231221	093700	27591320	5020	5020	5020	5020	25
697	20231221	093600	27465820	5020	5020	5020	5020	8
698	20231221	093500	27425660	5000	5010	5010	5000	118
699	20231221	093400	26834970	5010	5010	5010	5010	8
700	20231221	093300	26794890	5010	5010	5010	5010	12
701	20231221	093200	26734770	5010	5000	5010	5000	57
702	20231221	093100	26449740	5010	5010	5010	5010	0
703	20231221	093000	26449740	5010	5010	5020	5010	104
704	20231221	092900	25927770	5010	5010	5010	5010	1
705	20231221	092800	25922760	5000	5010	5010	5000	539
706	20231221	092700	23222830	5010	5010	5010	5010	0
707	20231221	092600	23222830	5010	5020	5020	5010	430
708	20231221	092500	21066900	5000	5040	5040	5000	3011
709	20231221	092400	5989050	5050	5050	5050	5050	0
710	20231221	092300	5989050	5050	5040	5050	5040	45
711	20231221	092200	5762210	5040	5040	5040	5040	7
712	20231221	092100	5726930	5040	5040	5040	5040	40
713	20231221	092000	5525330	5040	5040	5040	5040	0
714	20231221	091900	5525330	5040	5030	5040	5020	297
715	20231221	091800	4033590	5040	5040	5040	5040	8
716	20231221	091700	3993270	5040	5040	5040	5040	0
717	20231221	091600	3993270	5040	5040	5040	5040	0
718	20231221	091500	3993270	5040	5040	5040	5040	11
719	20231221	091400	3937830	5040	5040	5040	5040	0
720	20231221	091300	3937830	5040	5040	5040	5040	1
721	20231221	091200	3932790	5030	5030	5030	5030	45
722	20231221	091100	3706440	5030	5030	5030	5030	8
723	20231221	091000	3666200	5030	5020	5030	5020	2
724	20231221	090900	3656150	5040	5040	5040	5040	0
725	20231221	090800	3656150	5040	5040	5040	5040	0
726	20231221	090700	3656150	5040	5010	5040	5010	11
727	20231221	090600	3600770	5040	5040	5040	5040	5
728	20231221	090500	3575570	5010	5010	5010	5010	36
729	20231221	090400	3395210	5050	5050	5050	5050	0
730	20231221	090300	3395210	5050	5050	5050	5050	7
731	20231221	090200	3359860	5050	5040	5050	5040	201
732	20231221	090100	2344820	5040	5040	5040	5040	400
733	20231221	090000	328820	5040	5060	5060	5040	65