KissMeData/351330/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210900	335929710	8680	8680	8680	8680	973
3	20231220	210800	335929710	8680	8680	8680	8680	0
4	20231220	210700	335929710	8680	8680	8680	8680	0
5	20231220	210600	335929710	8680	8680	8680	8680	0
6	20231220	210500	335929710	8680	8680	8680	8680	0
7	20231220	210400	335929710	8680	8680	8680	8680	0
8	20231220	210300	335929710	8680	8680	8680	8680	0
9	20231220	210200	335929710	8680	8680	8680	8680	0
10	20231220	210100	335929710	8680	8680	8680	8680	0
11	20231220	210000	335929710	8680	8680	8680	8680	0
12	20231220	205900	335929710	8680	8680	8680	8680	0
13	20231220	205800	335929710	8680	8680	8680	8680	0
14	20231220	205700	335929710	8680	8680	8680	8680	0
15	20231220	205600	335929710	8680	8680	8680	8680	0
16	20231220	205500	335929710	8680	8680	8680	8680	0
17	20231220	205400	335929710	8680	8680	8680	8680	0
18	20231220	205300	335929710	8680	8680	8680	8680	0
19	20231220	205200	335929710	8680	8680	8680	8680	0
20	20231220	205100	335929710	8680	8680	8680	8680	0
21	20231220	205000	335929710	8680	8680	8680	8680	0
22	20231220	204900	335929710	8680	8680	8680	8680	0
23	20231220	204800	335929710	8680	8680	8680	8680	0
24	20231220	204700	335929710	8680	8680	8680	8680	0
25	20231220	204600	335929710	8680	8680	8680	8680	0
26	20231220	204500	335929710	8680	8680	8680	8680	0
27	20231220	204400	335929710	8680	8680	8680	8680	0
28	20231220	204300	335929710	8680	8680	8680	8680	0
29	20231220	204200	335929710	8680	8680	8680	8680	0
30	20231220	204100	335929710	8680	8680	8680	8680	0
31	20231220	204000	335929710	8680	8680	8680	8680	0
32	20231220	203900	335929710	8680	8680	8680	8680	973
33	20231220	203800	335929710	8680	8680	8680	8680	0
34	20231220	203700	335929710	8680	8680	8680	8680	0
35	20231220	203600	335929710	8680	8680	8680	8680	0
36	20231220	203500	335929710	8680	8680	8680	8680	0
37	20231220	203400	335929710	8680	8680	8680	8680	0
38	20231220	203300	335929710	8680	8680	8680	8680	0
39	20231220	203200	335929710	8680	8680	8680	8680	0
40	20231220	203100	335929710	8680	8680	8680	8680	0
41	20231220	203000	335929710	8680	8680	8680	8680	0
42	20231220	202900	335929710	8680	8680	8680	8680	0
43	20231220	202800	335929710	8680	8680	8680	8680	0
44	20231220	202700	335929710	8680	8680	8680	8680	0
45	20231220	202600	335929710	8680	8680	8680	8680	0
46	20231220	202500	335929710	8680	8680	8680	8680	0
47	20231220	202400	335929710	8680	8680	8680	8680	0
48	20231220	202300	335929710	8680	8680	8680	8680	0
49	20231220	202200	335929710	8680	8680	8680	8680	0
50	20231220	202100	335929710	8680	8680	8680	8680	0
51	20231220	202000	335929710	8680	8680	8680	8680	0
52	20231220	201900	335929710	8680	8680	8680	8680	0
53	20231220	201800	335929710	8680	8680	8680	8680	0
54	20231220	201700	335929710	8680	8680	8680	8680	0
55	20231220	201600	335929710	8680	8680	8680	8680	0
56	20231220	201500	335929710	8680	8680	8680	8680	0
57	20231220	201400	335929710	8680	8680	8680	8680	0
58	20231220	201300	335929710	8680	8680	8680	8680	0
59	20231220	201200	335929710	8680	8680	8680	8680	0
60	20231220	201100	335929710	8680	8680	8680	8680	0
61	20231220	201000	335929710	8680	8680	8680	8680	0
62	20231220	200900	335929710	8680	8680	8680	8680	973
63	20231220	200800	335929710	8680	8680	8680	8680	0
64	20231220	200700	335929710	8680	8680	8680	8680	0
65	20231220	200600	335929710	8680	8680	8680	8680	0
66	20231220	200500	335929710	8680	8680	8680	8680	0
67	20231220	200400	335929710	8680	8680	8680	8680	0
68	20231220	200300	335929710	8680	8680	8680	8680	0
69	20231220	200200	335929710	8680	8680	8680	8680	0
70	20231220	200100	335929710	8680	8680	8680	8680	0
71	20231220	200000	335929710	8680	8680	8680	8680	0
72	20231220	195900	335929710	8680	8680	8680	8680	0
73	20231220	195800	335929710	8680	8680	8680	8680	0
74	20231220	195700	335929710	8680	8680	8680	8680	0
75	20231220	195600	335929710	8680	8680	8680	8680	0
76	20231220	195500	335929710	8680	8680	8680	8680	0
77	20231220	195400	335929710	8680	8680	8680	8680	0
78	20231220	195300	335929710	8680	8680	8680	8680	0
79	20231220	195200	335929710	8680	8680	8680	8680	0
80	20231220	195100	335929710	8680	8680	8680	8680	0
81	20231220	195000	335929710	8680	8680	8680	8680	0
82	20231220	194900	335929710	8680	8680	8680	8680	0
83	20231220	194800	335929710	8680	8680	8680	8680	0
84	20231220	194700	335929710	8680	8680	8680	8680	0
85	20231220	194600	335929710	8680	8680	8680	8680	0
86	20231220	194500	335929710	8680	8680	8680	8680	0
87	20231220	194400	335929710	8680	8680	8680	8680	0
88	20231220	194300	335929710	8680	8680	8680	8680	0
89	20231220	194200	335929710	8680	8680	8680	8680	0
90	20231220	194100	335929710	8680	8680	8680	8680	0
91	20231220	194000	335929710	8680	8680	8680	8680	0
92	20231220	193900	335929710	8680	8680	8680	8680	973
93	20231220	193800	335929710	8680	8680	8680	8680	0
94	20231220	193700	335929710	8680	8680	8680	8680	0
95	20231220	193600	335929710	8680	8680	8680	8680	0
96	20231220	193500	335929710	8680	8680	8680	8680	0
97	20231220	193400	335929710	8680	8680	8680	8680	0
98	20231220	193300	335929710	8680	8680	8680	8680	0
99	20231220	193200	335929710	8680	8680	8680	8680	0
100	20231220	193100	335929710	8680	8680	8680	8680	0
101	20231220	193000	335929710	8680	8680	8680	8680	0
102	20231220	192900	335929710	8680	8680	8680	8680	0
103	20231220	192800	335929710	8680	8680	8680	8680	0
104	20231220	192700	335929710	8680	8680	8680	8680	0
105	20231220	192600	335929710	8680	8680	8680	8680	0
106	20231220	192500	335929710	8680	8680	8680	8680	0
107	20231220	192400	335929710	8680	8680	8680	8680	0
108	20231220	192300	335929710	8680	8680	8680	8680	0
109	20231220	192200	335929710	8680	8680	8680	8680	0
110	20231220	192100	335929710	8680	8680	8680	8680	0
111	20231220	192000	335929710	8680	8680	8680	8680	0
112	20231220	191900	335929710	8680	8680	8680	8680	0
113	20231220	191800	335929710	8680	8680	8680	8680	0
114	20231220	191700	335929710	8680	8680	8680	8680	0
115	20231220	191600	335929710	8680	8680	8680	8680	0
116	20231220	191500	335929710	8680	8680	8680	8680	0
117	20231220	191400	335929710	8680	8680	8680	8680	0
118	20231220	191300	335929710	8680	8680	8680	8680	0
119	20231220	191200	335929710	8680	8680	8680	8680	0
120	20231220	191100	335929710	8680	8680	8680	8680	0
121	20231220	191000	335929710	8680	8680	8680	8680	0
122	20231220	190900	335929710	8680	8680	8680	8680	973
123	20231220	190800	335929710	8680	8680	8680	8680	0
124	20231220	190700	335929710	8680	8680	8680	8680	0
125	20231220	190600	335929710	8680	8680	8680	8680	0
126	20231220	190500	335929710	8680	8680	8680	8680	0
127	20231220	190400	335929710	8680	8680	8680	8680	0
128	20231220	190300	335929710	8680	8680	8680	8680	0
129	20231220	190200	335929710	8680	8680	8680	8680	0
130	20231220	190100	335929710	8680	8680	8680	8680	0
131	20231220	190000	335929710	8680	8680	8680	8680	0
132	20231220	185900	335929710	8680	8680	8680	8680	0
133	20231220	185800	335929710	8680	8680	8680	8680	0
134	20231220	185700	335929710	8680	8680	8680	8680	0
135	20231220	185600	335929710	8680	8680	8680	8680	0
136	20231220	185500	335929710	8680	8680	8680	8680	0
137	20231220	185400	335929710	8680	8680	8680	8680	0
138	20231220	185300	335929710	8680	8680	8680	8680	0
139	20231220	185200	335929710	8680	8680	8680	8680	0
140	20231220	185100	335929710	8680	8680	8680	8680	0
141	20231220	185000	335929710	8680	8680	8680	8680	0
142	20231220	184900	335929710	8680	8680	8680	8680	0
143	20231220	184800	335929710	8680	8680	8680	8680	0
144	20231220	184700	335929710	8680	8680	8680	8680	0
145	20231220	184600	335929710	8680	8680	8680	8680	0
146	20231220	184500	335929710	8680	8680	8680	8680	0
147	20231220	184400	335929710	8680	8680	8680	8680	0
148	20231220	184300	335929710	8680	8680	8680	8680	0
149	20231220	184200	335929710	8680	8680	8680	8680	0
150	20231220	184100	335929710	8680	8680	8680	8680	0
151	20231220	184000	335929710	8680	8680	8680	8680	0
152	20231220	183900	335929710	8680	8680	8680	8680	973
153	20231220	183800	335929710	8680	8680	8680	8680	0
154	20231220	183700	335929710	8680	8680	8680	8680	0
155	20231220	183600	335929710	8680	8680	8680	8680	0
156	20231220	183500	335929710	8680	8680	8680	8680	0
157	20231220	183400	335929710	8680	8680	8680	8680	0
158	20231220	183300	335929710	8680	8680	8680	8680	0
159	20231220	183200	335929710	8680	8680	8680	8680	0
160	20231220	183100	335929710	8680	8680	8680	8680	0
161	20231220	183000	335929710	8680	8680	8680	8680	0
162	20231220	182900	335929710	8680	8680	8680	8680	0
163	20231220	182800	335929710	8680	8680	8680	8680	0
164	20231220	182700	335929710	8680	8680	8680	8680	0
165	20231220	182600	335929710	8680	8680	8680	8680	0
166	20231220	182500	335929710	8680	8680	8680	8680	0
167	20231220	182400	335929710	8680	8680	8680	8680	0
168	20231220	182300	335929710	8680	8680	8680	8680	0
169	20231220	182200	335929710	8680	8680	8680	8680	0
170	20231220	182100	335929710	8680	8680	8680	8680	0
171	20231220	182000	335929710	8680	8680	8680	8680	0
172	20231220	181900	335929710	8680	8680	8680	8680	0
173	20231220	181800	335929710	8680	8680	8680	8680	0
174	20231220	181700	335929710	8680	8680	8680	8680	0
175	20231220	181600	335929710	8680	8680	8680	8680	0
176	20231220	181500	335929710	8680	8680	8680	8680	0
177	20231220	181400	335929710	8680	8680	8680	8680	0
178	20231220	181300	335929710	8680	8680	8680	8680	0
179	20231220	181200	335929710	8680	8680	8680	8680	0
180	20231220	181100	335929710	8680	8680	8680	8680	0
181	20231220	181000	335929710	8680	8680	8680	8680	0
182	20231220	180900	335929710	8680	8680	8680	8680	973
183	20231220	180800	335929710	8680	8680	8680	8680	0
184	20231220	180700	335929710	8680	8680	8680	8680	0
185	20231220	180600	335929710	8680	8680	8680	8680	0
186	20231220	180500	335929710	8680	8680	8680	8680	0
187	20231220	180400	335929710	8680	8680	8680	8680	0
188	20231220	180300	335929710	8680	8680	8680	8680	0
189	20231220	180200	335929710	8680	8680	8680	8680	0
190	20231220	180100	335929710	8680	8680	8680	8680	0
191	20231220	180000	335929710	8680	8680	8680	8680	0
192	20231220	175900	335929710	8680	8680	8680	8680	0
193	20231220	175800	335929710	8680	8680	8680	8680	0
194	20231220	175700	335929710	8680	8680	8680	8680	0
195	20231220	175600	335929710	8680	8680	8680	8680	0
196	20231220	175500	335929710	8680	8680	8680	8680	0
197	20231220	175400	335929710	8680	8680	8680	8680	0
198	20231220	175300	335929710	8680	8680	8680	8680	0
199	20231220	175200	335929710	8680	8680	8680	8680	0
200	20231220	175100	335929710	8680	8680	8680	8680	0
201	20231220	175000	335929710	8680	8680	8680	8680	0
202	20231220	174900	335929710	8680	8680	8680	8680	0
203	20231220	174800	335929710	8680	8680	8680	8680	0
204	20231220	174700	335929710	8680	8680	8680	8680	0
205	20231220	174600	335929710	8680	8680	8680	8680	0
206	20231220	174500	335929710	8680	8680	8680	8680	0
207	20231220	174400	335929710	8680	8680	8680	8680	0
208	20231220	174300	335929710	8680	8680	8680	8680	0
209	20231220	174200	335929710	8680	8680	8680	8680	0
210	20231220	174100	335929710	8680	8680	8680	8680	0
211	20231220	174000	335929710	8680	8680	8680	8680	0
212	20231220	173900	335929710	8680	8680	8680	8680	973
213	20231220	173800	335929710	8680	8680	8680	8680	0
214	20231220	173700	335929710	8680	8680	8680	8680	0
215	20231220	173600	335929710	8680	8680	8680	8680	0
216	20231220	173500	335929710	8680	8680	8680	8680	0
217	20231220	173400	335929710	8680	8680	8680	8680	0
218	20231220	173300	335929710	8680	8680	8680	8680	0
219	20231220	173200	335929710	8680	8680	8680	8680	0
220	20231220	173100	335929710	8680	8680	8680	8680	0
221	20231220	173000	335929710	8680	8680	8680	8680	0
222	20231220	172900	335929710	8680	8680	8680	8680	0
223	20231220	172800	335929710	8680	8680	8680	8680	0
224	20231220	172700	335929710	8680	8680	8680	8680	0
225	20231220	172600	335929710	8680	8680	8680	8680	0
226	20231220	172500	335929710	8680	8680	8680	8680	0
227	20231220	172400	335929710	8680	8680	8680	8680	0
228	20231220	172300	335929710	8680	8680	8680	8680	0
229	20231220	172200	335929710	8680	8680	8680	8680	0
230	20231220	172100	335929710	8680	8680	8680	8680	0
231	20231220	172000	335929710	8680	8680	8680	8680	0
232	20231220	171900	335929710	8680	8680	8680	8680	0
233	20231220	171800	335929710	8680	8680	8680	8680	0
234	20231220	171700	335929710	8680	8680	8680	8680	0
235	20231220	171600	335929710	8680	8680	8680	8680	0
236	20231220	171500	335929710	8680	8680	8680	8680	0
237	20231220	171400	335929710	8680	8680	8680	8680	0
238	20231220	171300	335929710	8680	8680	8680	8680	0
239	20231220	171200	335929710	8680	8680	8680	8680	0
240	20231220	171100	335929710	8680	8680	8680	8680	0
241	20231220	171000	335929710	8680	8680	8680	8680	0
242	20231220	170900	335929710	8680	8680	8680	8680	973
243	20231220	170800	335929710	8680	8680	8680	8680	0
244	20231220	170700	335929710	8680	8680	8680	8680	0
245	20231220	170600	335929710	8680	8680	8680	8680	0
246	20231220	170500	335929710	8680	8680	8680	8680	0
247	20231220	170400	335929710	8680	8680	8680	8680	0
248	20231220	170300	335929710	8680	8680	8680	8680	0
249	20231220	170200	335929710	8680	8680	8680	8680	0
250	20231220	170100	335929710	8680	8680	8680	8680	0
251	20231220	170000	335929710	8680	8680	8680	8680	0
252	20231220	165900	335929710	8680	8680	8680	8680	0
253	20231220	165800	335929710	8680	8680	8680	8680	0
254	20231220	165700	335929710	8680	8680	8680	8680	0
255	20231220	165600	335929710	8680	8680	8680	8680	0
256	20231220	165500	335929710	8680	8680	8680	8680	0
257	20231220	165400	335929710	8680	8680	8680	8680	0
258	20231220	165300	335929710	8680	8680	8680	8680	0
259	20231220	165200	335929710	8680	8680	8680	8680	0
260	20231220	165100	335929710	8680	8680	8680	8680	0
261	20231220	165000	335929710	8680	8680	8680	8680	0
262	20231220	164900	335929710	8680	8680	8680	8680	0
263	20231220	164800	335929710	8680	8680	8680	8680	0
264	20231220	164700	335929710	8680	8680	8680	8680	0
265	20231220	164600	335929710	8680	8680	8680	8680	0
266	20231220	164500	335929710	8680	8680	8680	8680	0
267	20231220	164400	335929710	8680	8680	8680	8680	0
268	20231220	164300	335929710	8680	8680	8680	8680	0
269	20231220	164200	335929710	8680	8680	8680	8680	0
270	20231220	164100	335929710	8680	8680	8680	8680	0
271	20231220	164000	335929710	8680	8680	8680	8680	0
272	20231220	163900	335929710	8680	8680	8680	8680	973
273	20231220	163800	335929710	8680	8680	8680	8680	0
274	20231220	163700	335929710	8680	8680	8680	8680	0
275	20231220	163600	335929710	8680	8680	8680	8680	0
276	20231220	163500	335929710	8680	8680	8680	8680	0
277	20231220	163400	335929710	8680	8680	8680	8680	0
278	20231220	163300	335929710	8680	8680	8680	8680	0
279	20231220	163200	335929710	8680	8680	8680	8680	0
280	20231220	163100	335929710	8680	8680	8680	8680	0
281	20231220	163000	335929710	8680	8680	8680	8680	0
282	20231220	162900	335929710	8680	8680	8680	8680	0
283	20231220	162800	335929710	8680	8680	8680	8680	0
284	20231220	162700	335929710	8680	8680	8680	8680	0
285	20231220	162600	335929710	8680	8680	8680	8680	0
286	20231220	162500	335929710	8680	8680	8680	8680	0
287	20231220	162400	335929710	8680	8680	8680	8680	0
288	20231220	162300	335929710	8680	8680	8680	8680	0
289	20231220	162200	335929710	8680	8680	8680	8680	0
290	20231220	162100	335929710	8680	8680	8680	8680	0
291	20231220	162000	335929710	8680	8680	8680	8680	0
292	20231220	161900	335929710	8680	8680	8680	8680	0
293	20231220	161800	335929710	8680	8680	8680	8680	0
294	20231220	161700	335929710	8680	8680	8680	8680	0
295	20231220	161600	335929710	8680	8680	8680	8680	0
296	20231220	161500	335929710	8680	8680	8680	8680	0
297	20231220	161400	335929710	8680	8680	8680	8680	0
298	20231220	161300	335929710	8680	8680	8680	8680	0
299	20231220	161200	335929710	8680	8680	8680	8680	0
300	20231220	161100	335929710	8680	8680	8680	8680	0
301	20231220	161000	335929710	8680	8680	8680	8680	0
302	20231220	160900	335929710	8680	8680	8680	8680	973
303	20231220	160800	335929710	8680	8680	8680	8680	0
304	20231220	160700	335929710	8680	8680	8680	8680	0
305	20231220	160600	335929710	8680	8680	8680	8680	0
306	20231220	160500	335929710	8680	8680	8680	8680	0
307	20231220	160400	335929710	8680	8680	8680	8680	0
308	20231220	160300	335929710	8680	8680	8680	8680	0
309	20231220	160200	335929710	8680	8680	8680	8680	0
310	20231220	160100	335929710	8680	8680	8680	8680	0
311	20231220	160000	335929710	8680	8680	8680	8680	0
312	20231220	155900	335929710	8680	8680	8680	8680	0
313	20231220	155800	335929710	8680	8680	8680	8680	0
314	20231220	155700	335929710	8680	8680	8680	8680	0
315	20231220	155600	335929710	8680	8680	8680	8680	0
316	20231220	155500	335929710	8680	8680	8680	8680	0
317	20231220	155400	335929710	8680	8680	8680	8680	0
318	20231220	155300	335929710	8680	8680	8680	8680	0
319	20231220	155200	335929710	8680	8680	8680	8680	0
320	20231220	155100	335929710	8680	8680	8680	8680	0
321	20231220	155000	335929710	8680	8680	8680	8680	0
322	20231220	154900	335929710	8680	8680	8680	8680	0
323	20231220	154800	335929710	8680	8680	8680	8680	0
324	20231220	154700	335929710	8680	8680	8680	8680	0
325	20231220	154600	335929710	8680	8680	8680	8680	0
326	20231220	154500	335929710	8680	8680	8680	8680	0
327	20231220	154400	335929710	8680	8680	8680	8680	0
328	20231220	154300	335929710	8680	8680	8680	8680	0
329	20231220	154200	335929710	8680	8680	8680	8680	0
330	20231220	154100	335929710	8680	8680	8680	8680	0
331	20231220	154000	335929710	8680	8680	8680	8680	0
332	20231220	153900	335929710	8680	8680	8680	8680	973
333	20231220	153800	335929710	8680	8680	8680	8680	0
334	20231220	153700	335929710	8680	8680	8680	8680	0
335	20231220	153600	335929710	8680	8680	8680	8680	0
336	20231220	153500	335929710	8680	8680	8680	8680	0
337	20231220	153400	335929710	8680	8680	8680	8680	0
338	20231220	153300	335929710	8680	8680	8680	8680	0
339	20231220	153200	335929710	8680	8680	8680	8680	0
340	20231220	153100	335929710	8680	8680	8680	8680	0
341	20231220	153000	335929710	8680	8680	8680	8680	973
342	20231220	152900	327484070	8690	8690	8690	8690	0
343	20231220	152800	327484070	8690	8690	8690	8690	0
344	20231220	152700	327484070	8690	8690	8690	8690	0
345	20231220	152600	327484070	8690	8690	8690	8690	0
346	20231220	152500	327484070	8690	8690	8690	8690	0
347	20231220	152400	327484070	8690	8690	8690	8690	0
348	20231220	152300	327484070	8690	8690	8690	8690	0
349	20231220	152200	327484070	8690	8690	8690	8690	0
350	20231220	152100	327484070	8690	8690	8690	8690	0
351	20231220	152000	327484070	8690	8690	8690	8690	0
352	20231220	151900	327484070	8690	8690	8690	8690	0
353	20231220	151800	327484070	8690	8700	8710	8690	692
354	20231220	151700	321458660	8700	8700	8700	8700	66
355	20231220	151600	320884460	8700	8700	8700	8700	6
356	20231220	151500	320832260	8700	8700	8700	8700	0
357	20231220	151400	320832260	8700	8700	8700	8700	0
358	20231220	151300	320832260	8700	8700	8700	8700	56
359	20231220	151200	320345060	8700	8700	8700	8700	200
360	20231220	151100	318605060	8720	8720	8720	8720	5
361	20231220	151000	318561460	8720	8720	8720	8720	64
362	20231220	150900	318003380	8730	8730	8730	8730	0
363	20231220	150800	318003380	8730	8720	8730	8720	233
364	20231220	150700	315969350	8720	8720	8720	8720	6
365	20231220	150600	315917030	8720	8720	8720	8720	22
366	20231220	150500	315725190	8700	8700	8700	8700	202
367	20231220	150400	313967790	8700	8700	8700	8700	221
368	20231220	150300	312045090	8700	8700	8700	8700	14
369	20231220	150200	311923290	8680	8680	8680	8680	0
370	20231220	150100	311923290	8680	8680	8680	8680	50
371	20231220	150000	311489290	8680	8680	8680	8680	0
372	20231220	145900	311489290	8680	8680	8680	8680	0
373	20231220	145800	311489290	8680	8680	8680	8680	411
374	20231220	145700	307921810	8680	8690	8690	8680	141
375	20231220	145600	306697660	8690	8690	8690	8690	110
376	20231220	145500	305741760	8690	8690	8690	8690	1
377	20231220	145400	305733070	8680	8680	8680	8680	0
378	20231220	145300	305733070	8680	8680	8680	8680	0
379	20231220	145200	305733070	8680	8680	8680	8680	0
380	20231220	145100	305733070	8680	8680	8680	8680	200
381	20231220	145000	303997070	8680	8680	8680	8680	0
382	20231220	144900	303997070	8680	8680	8680	8680	20
383	20231220	144800	303823470	8670	8670	8670	8670	11
384	20231220	144700	303728100	8690	8690	8690	8690	0
385	20231220	144600	303728100	8690	8690	8690	8690	0
386	20231220	144500	303728100	8690	8690	8690	8690	0
387	20231220	144400	303728100	8690	8690	8690	8690	0
388	20231220	144300	303728100	8690	8690	8690	8690	0
389	20231220	144200	303728100	8690	8690	8690	8680	586
390	20231220	144100	298637910	8690	8700	8700	8690	87
391	20231220	144000	297881830	8720	8720	8720	8720	0
392	20231220	143900	297881830	8720	8720	8720	8720	300
393	20231220	143800	295265830	8720	8720	8720	8720	0
394	20231220	143700	295265830	8720	8720	8720	8720	15
395	20231220	143600	295135030	8720	8720	8720	8720	0
396	20231220	143500	295135030	8720	8720	8720	8720	50
397	20231220	143400	294699030	8730	8730	8730	8730	0
398	20231220	143300	294699030	8730	8730	8730	8730	0
399	20231220	143200	294699030	8730	8730	8730	8730	0
400	20231220	143100	294699030	8730	8730	8730	8730	0
401	20231220	143000	294699030	8730	8730	8730	8730	0
402	20231220	142900	294699030	8730	8730	8730	8730	20
403	20231220	142800	294524430	8730	8730	8730	8730	0
404	20231220	142700	294524430	8730	8680	8730	8680	497
405	20231220	142600	290200650	8690	8690	8690	8690	121
406	20231220	142500	289149160	8690	8690	8690	8690	0
407	20231220	142400	289149160	8690	8690	8690	8690	0
408	20231220	142300	289149160	8690	8690	8690	8690	95
409	20231220	142200	288323610	8690	8690	8690	8690	60
410	20231220	142100	287802210	8690	8690	8690	8690	0
411	20231220	142000	287802210	8690	8690	8690	8690	15
412	20231220	141900	287671860	8690	8690	8690	8690	0
413	20231220	141800	287671860	8690	8690	8690	8690	0
414	20231220	141700	287671860	8690	8690	8690	8690	0
415	20231220	141600	287671860	8690	8690	8690	8690	0
416	20231220	141500	287671860	8690	8690	8690	8690	0
417	20231220	141400	287671860	8690	8690	8690	8690	0
418	20231220	141300	287671860	8690	8690	8690	8690	0
419	20231220	141200	287671860	8690	8690	8690	8690	0
420	20231220	141100	287671860	8690	8700	8700	8690	698
421	20231220	141000	281600890	8700	8700	8700	8700	0
422	20231220	140900	281600890	8700	8700	8700	8700	0
423	20231220	140800	281600890	8700	8700	8700	8700	0
424	20231220	140700	281600890	8700	8700	8700	8700	0
425	20231220	140600	281600890	8700	8700	8700	8700	60
426	20231220	140500	281078890	8720	8720	8720	8720	0
427	20231220	140400	281078890	8720	8720	8720	8720	0
428	20231220	140300	281078890	8720	8720	8720	8720	0
429	20231220	140200	281078890	8720	8720	8720	8720	0
430	20231220	140100	281078890	8720	8710	8720	8710	621
431	20231220	140000	275665780	8700	8700	8700	8700	0
432	20231220	135900	275665780	8700	8700	8700	8700	0
433	20231220	135800	275665780	8700	8700	8700	8700	0
434	20231220	135700	275665780	8700	8700	8700	8700	34
435	20231220	135600	275369980	8700	8700	8700	8700	0
436	20231220	135500	275369980	8700	8700	8700	8700	0
437	20231220	135400	275369980	8700	8700	8700	8700	11
438	20231220	135300	275274280	8700	8700	8700	8700	0
439	20231220	135200	275274280	8700	8700	8700	8700	0
440	20231220	135100	275274280	8700	8700	8700	8700	0
441	20231220	135000	275274280	8700	8700	8700	8700	0
442	20231220	134900	275274280	8700	8700	8700	8700	1
443	20231220	134800	275265580	8700	8700	8700	8700	0
444	20231220	134700	275265580	8700	8700	8700	8700	0
445	20231220	134600	275265580	8700	8700	8700	8700	0
446	20231220	134500	275265580	8700	8700	8700	8700	7
447	20231220	134400	275204680	8700	8700	8700	8700	11
448	20231220	134300	275108980	8700	8700	8700	8700	11
449	20231220	134200	275013280	8700	8700	8700	8700	138
450	20231220	134100	273812680	8700	8700	8700	8700	11
451	20231220	134000	273716980	8700	8700	8700	8700	137
452	20231220	133900	272525080	8700	8700	8700	8700	0
453	20231220	133800	272525080	8700	8700	8700	8700	11
454	20231220	133700	272429380	8700	8700	8700	8700	11
455	20231220	133600	272333680	8700	8700	8700	8700	297
456	20231220	133500	269749780	8710	8710	8710	8710	4
457	20231220	133400	269714940	8710	8710	8710	8710	0
458	20231220	133300	269714940	8710	8710	8710	8710	0
459	20231220	133200	269714940	8710	8710	8710	8710	0
460	20231220	133100	269714940	8710	8710	8710	8710	0
461	20231220	133000	269714940	8710	8710	8710	8710	0
462	20231220	132900	269714940	8710	8710	8710	8710	27
463	20231220	132800	269479770	8740	8740	8740	8740	40
464	20231220	132700	269130170	8710	8710	8710	8710	0
465	20231220	132600	269130170	8710	8710	8710	8710	0
466	20231220	132500	269130170	8710	8710	8710	8710	0
467	20231220	132400	269130170	8710	8710	8710	8710	0
468	20231220	132300	269130170	8710	8720	8720	8710	331
469	20231220	132200	266246920	8730	8730	8730	8730	1
470	20231220	132100	266238190	8710	8710	8710	8710	0
471	20231220	132000	266238190	8710	8710	8710	8710	0
472	20231220	131900	266238190	8710	8710	8710	8710	0
473	20231220	131800	266238190	8710	8710	8710	8710	0
474	20231220	131700	266238190	8710	8710	8710	8710	40
475	20231220	131600	265889790	8710	8710	8710	8710	0
476	20231220	131500	265889790	8710	8710	8710	8710	7
477	20231220	131400	265828820	8740	8740	8740	8740	0
478	20231220	131300	265828820	8740	8740	8740	8740	0
479	20231220	131200	265828820	8740	8740	8740	8740	0
480	20231220	131100	265828820	8740	8740	8740	8740	0
481	20231220	131000	265828820	8740	8740	8740	8740	0
482	20231220	130900	265828820	8740	8740	8740	8740	15
483	20231220	130800	265697720	8710	8710	8710	8710	0
484	20231220	130700	265697720	8710	8710	8710	8710	0
485	20231220	130600	265697720	8710	8710	8710	8710	0
486	20231220	130500	265697720	8710	8710	8710	8710	0
487	20231220	130400	265697720	8710	8710	8710	8710	0
488	20231220	130300	265697720	8710	8710	8710	8710	116
489	20231220	130200	264687360	8710	8710	8710	8710	0
490	20231220	130100	264687360	8710	8710	8710	8710	0
491	20231220	130000	264687360	8710	8740	8740	8710	1701
492	20231220	125900	249843210	8740	8740	8740	8740	20
493	20231220	125800	249668410	8740	8740	8740	8740	388
494	20231220	125700	246277290	8750	8750	8750	8750	216
495	20231220	125600	244387290	8760	8760	8760	8760	0
496	20231220	125500	244387290	8760	8760	8760	8760	0
497	20231220	125400	244387290	8760	8760	8760	8760	0
498	20231220	125300	244387290	8760	8760	8760	8760	0
499	20231220	125200	244387290	8760	8760	8760	8760	0
500	20231220	125100	244387290	8760	8760	8760	8760	0
501	20231220	125000	244387290	8760	8760	8760	8760	0
502	20231220	124900	244387290	8760	8760	8760	8760	0
503	20231220	124800	244387290	8760	8760	8760	8760	0
504	20231220	124700	244387290	8760	8760	8760	8760	0
505	20231220	124600	244387290	8760	8760	8760	8760	0
506	20231220	124500	244387290	8760	8760	8760	8760	0
507	20231220	124400	244387290	8760	8760	8760	8760	1
508	20231220	124300	244378530	8750	8750	8750	8750	52
509	20231220	124200	243923530	8750	8750	8750	8750	100
510	20231220	124100	243048530	8750	8750	8750	8750	325
511	20231220	124000	240204780	8750	8750	8750	8750	180
512	20231220	123900	238629780	8750	8750	8750	8750	0
513	20231220	123800	238629780	8750	8750	8750	8750	710
514	20231220	123700	232417280	8760	8760	8760	8760	0
515	20231220	123600	232417280	8760	8760	8760	8760	45
516	20231220	123500	232023080	8770	8770	8770	8770	0
517	20231220	123400	232023080	8770	8770	8770	8770	0
518	20231220	123300	232023080	8770	8770	8770	8770	0
519	20231220	123200	232023080	8770	8770	8770	8770	0
520	20231220	123100	232023080	8770	8770	8770	8770	0
521	20231220	123000	232023080	8770	8770	8770	8770	0
522	20231220	122900	232023080	8770	8740	8770	8740	235
523	20231220	122800	229968130	8740	8740	8740	8740	0
524	20231220	122700	229968130	8740	8740	8740	8740	0
525	20231220	122600	229968130	8740	8740	8740	8740	0
526	20231220	122500	229968130	8740	8740	8740	8740	0
527	20231220	122400	229968130	8740	8740	8740	8740	0
528	20231220	122300	229968130	8740	8740	8740	8740	0
529	20231220	122200	229968130	8740	8740	8740	8740	0
530	20231220	122100	229968130	8740	8750	8750	8740	287
531	20231220	122000	227457810	8770	8770	8770	8770	240
532	20231220	121900	225353010	8800	8800	8800	8800	0
533	20231220	121800	225353010	8800	8840	8840	8770	715
534	20231220	121700	219072700	8800	8800	8800	8800	100
535	20231220	121600	218192700	8850	8840	8850	8840	35
536	20231220	121500	217882960	8850	8850	8850	8850	0
537	20231220	121400	217882960	8850	8840	8850	8840	400
538	20231220	121300	214342970	8850	8850	8850	8850	0
539	20231220	121200	214342970	8850	8840	8850	8840	143
540	20231220	121100	213078070	8850	8850	8850	8850	0
541	20231220	121000	213078070	8850	8850	8850	8850	0
542	20231220	120900	213078070	8850	8800	8850	8800	100
543	20231220	120800	212194380	8820	8820	8820	8820	0
544	20231220	120700	212194380	8820	8820	8820	8820	0
545	20231220	120600	212194380	8820	8820	8820	8820	0
546	20231220	120500	212194380	8820	8820	8820	8820	0
547	20231220	120400	212194380	8820	8820	8820	8820	0
548	20231220	120300	212194380	8820	8820	8820	8820	0
549	20231220	120200	212194380	8820	8820	8820	8820	0
550	20231220	120100	212194380	8820	8820	8820	8820	0
551	20231220	120000	212194380	8820	8820	8820	8820	0
552	20231220	115900	212194380	8820	8820	8820	8820	0
553	20231220	115800	212194380	8820	8820	8820	8820	2
554	20231220	115700	212176740	8790	8790	8790	8790	23
555	20231220	115600	211974570	8820	8820	8820	8820	0
556	20231220	115500	211974570	8820	8820	8820	8820	0
557	20231220	115400	211974570	8820	8820	8820	8820	1
558	20231220	115300	211965750	8820	8810	8820	8810	169
559	20231220	115200	210476310	8810	8810	8810	8810	0
560	20231220	115100	210476310	8810	8810	8810	8810	0
561	20231220	115000	210476310	8810	8810	8810	8810	0
562	20231220	114900	210476310	8810	8760	8810	8760	106
563	20231220	114800	209547500	8750	8750	8750	8750	0
564	20231220	114700	209547500	8750	8750	8750	8750	0
565	20231220	114600	209547500	8750	8750	8750	8750	0
566	20231220	114500	209547500	8750	8750	8750	8750	0
567	20231220	114400	209547500	8750	8750	8750	8750	0
568	20231220	114300	209547500	8750	8750	8750	8750	0
569	20231220	114200	209547500	8750	8750	8750	8750	0
570	20231220	114100	209547500	8750	8750	8750	8750	0
571	20231220	114000	209547500	8750	8750	8750	8750	0
572	20231220	113900	209547500	8750	8750	8750	8750	20
573	20231220	113800	209372500	8750	8750	8750	8750	100
574	20231220	113700	208497500	8750	8750	8750	8750	0
575	20231220	113600	208497500	8750	8750	8750	8750	310
576	20231220	113500	205785000	8820	8820	8820	8820	3
577	20231220	113400	205758540	8850	8760	8850	8760	624
578	20231220	113300	200264880	8760	8760	8760	8760	0
579	20231220	113200	200264880	8760	8760	8760	8760	0
580	20231220	113100	200264880	8760	8760	8760	8760	0
581	20231220	113000	200264880	8760	8760	8760	8760	0
582	20231220	112900	200264880	8760	8760	8760	8760	0
583	20231220	112800	200264880	8760	8760	8760	8760	0
584	20231220	112700	200264880	8760	8760	8760	8760	5
585	20231220	112600	200221080	8760	8760	8760	8760	0
586	20231220	112500	200221080	8760	8760	8760	8760	0
587	20231220	112400	200221080	8760	8760	8760	8760	2
588	20231220	112300	200203560	8760	8760	8760	8760	0
589	20231220	112200	200203560	8760	8760	8760	8760	0
590	20231220	112100	200203560	8760	8760	8760	8760	0
591	20231220	112000	200203560	8760	8760	8760	8760	0
592	20231220	111900	200203560	8760	8760	8760	8760	0
593	20231220	111800	200203560	8760	8760	8760	8760	0
594	20231220	111700	200203560	8760	8760	8760	8760	0
595	20231220	111600	200203560	8760	8760	8760	8760	0
596	20231220	111500	200203560	8760	8740	8760	8740	570
597	20231220	111400	195215840	8740	8740	8740	8740	1
598	20231220	111300	195207100	8740	8740	8740	8740	15
599	20231220	111200	195076000	8740	8740	8740	8740	473
600	20231220	111100	190941980	8750	8750	8750	8750	0
601	20231220	111000	190941980	8750	8750	8750	8750	0
602	20231220	110900	190941980	8750	8750	8750	8750	0
603	20231220	110800	190941980	8750	8750	8750	8750	0
604	20231220	110700	190941980	8750	8750	8750	8750	0
605	20231220	110600	190941980	8750	8750	8750	8750	170
606	20231220	110500	189454480	8750	8750	8750	8750	0
607	20231220	110400	189454480	8750	8750	8750	8750	0
608	20231220	110300	189454480	8750	8750	8750	8750	0
609	20231220	110200	189454480	8750	8750	8750	8750	0
610	20231220	110100	189454480	8750	8750	8750	8750	0
611	20231220	110000	189454480	8750	8750	8750	8750	0
612	20231220	105900	189454480	8750	8750	8750	8750	0
613	20231220	105800	189454480	8750	8750	8750	8750	110
614	20231220	105700	188491980	8750	8750	8750	8750	0
615	20231220	105600	188491980	8750	8750	8750	8750	34
616	20231220	105500	188194480	8750	8750	8750	8750	300
617	20231220	105400	185569480	8750	8750	8750	8750	186
618	20231220	105300	183941980	8760	8760	8760	8760	0
619	20231220	105200	183941980	8760	8750	8760	8750	33
620	20231220	105100	183653200	8750	8750	8750	8750	50
621	20231220	105000	183215700	8760	8770	8770	8760	709
622	20231220	104900	177002250	8770	8770	8770	8770	50
623	20231220	104800	176563750	8780	8780	8780	8780	0
624	20231220	104700	176563750	8780	8780	8780	8780	376
625	20231220	104600	173262470	8790	8790	8790	8790	300
626	20231220	104500	170625470	8790	8790	8790	8790	0
627	20231220	104400	170625470	8790	8790	8790	8790	0
628	20231220	104300	170625470	8790	8790	8790	8790	0
629	20231220	104200	170625470	8790	8790	8790	8790	105
630	20231220	104100	169702520	8790	8790	8790	8790	0
631	20231220	104000	169702520	8790	8790	8790	8790	0
632	20231220	103900	169702520	8790	8810	8810	8790	400
633	20231220	103800	166186480	8810	8810	8810	8810	6
634	20231220	103700	166133620	8810	8810	8810	8810	0
635	20231220	103600	166133620	8810	8810	8810	8810	0
636	20231220	103500	166133620	8810	8830	8830	8810	4
637	20231220	103400	166098320	8820	8790	8820	8790	7
638	20231220	103300	166036760	8780	8780	8780	8780	15
639	20231220	103200	165905060	8790	8790	8790	8790	33
640	20231220	103100	165614990	8790	8790	8790	8790	133
641	20231220	103000	164445920	8820	8780	8820	8780	340
642	20231220	102900	161452650	8770	8780	8780	8770	52
643	20231220	102800	160996190	8780	8780	8780	8780	0
644	20231220	102700	160996190	8780	8780	8780	8780	0
645	20231220	102600	160996190	8780	8780	8780	8780	105
646	20231220	102500	160074290	8780	8780	8780	8780	25
647	20231220	102400	159854790	8800	8800	8800	8800	0
648	20231220	102300	159854790	8800	8800	8800	8800	0
649	20231220	102200	159854790	8800	8800	8800	8800	20
650	20231220	102100	159678790	8780	8780	8780	8780	20
651	20231220	102000	159503190	8830	8830	8830	8830	0
652	20231220	101900	159503190	8830	8840	8840	8830	1610
653	20231220	101800	145282600	8840	8850	8850	8840	31
654	20231220	101700	145008260	8840	8840	8840	8840	11
655	20231220	101600	144911020	8840	8840	8840	8840	27
656	20231220	101500	144672340	8830	8830	8830	8830	361
657	20231220	101400	141484710	8830	8840	8840	8830	11
658	20231220	101300	141387480	8830	8830	8830	8830	114
659	20231220	101200	140380860	8850	8850	8850	8850	0
660	20231220	101100	140380860	8850	8850	8850	8850	3
661	20231220	101000	140354310	8850	8850	8850	8850	0
662	20231220	100900	140354310	8850	8850	8850	8850	0
663	20231220	100800	140354310	8850	8870	8870	8850	274
664	20231220	100700	137926130	8870	8870	8870	8870	3
665	20231220	100600	137899520	8850	8850	8850	8850	0
666	20231220	100500	137899520	8850	8850	8850	8850	190
667	20231220	100400	136218020	8850	8850	8890	8830	182
668	20231220	100300	134610030	8900	8900	8900	8890	135
669	20231220	100200	133408580	8890	8860	8890	8850	717
670	20231220	100100	127060080	8860	8890	8910	8860	574
671	20231220	100000	121967870	8890	8900	8910	8890	366
672	20231220	095900	118709570	8880	8820	8880	8810	4502
673	20231220	095800	78852820	8820	8800	8820	8800	690
674	20231220	095700	72775850	8800	8790	8800	8790	850
675	20231220	095600	65295900	8790	8790	8790	8790	50
676	20231220	095500	64856400	8780	8780	8790	8780	184
677	20231220	095400	63240850	8760	8760	8760	8760	103
678	20231220	095300	62338570	8760	8760	8760	8760	0
679	20231220	095200	62338570	8760	8760	8760	8760	0
680	20231220	095100	62338570	8760	8760	8760	8760	50
681	20231220	095000	61900570	8760	8760	8760	8760	0
682	20231220	094900	61900570	8760	8760	8760	8760	0
683	20231220	094800	61900570	8760	8760	8760	8760	0
684	20231220	094700	61900570	8760	8770	8770	8760	347
685	20231220	094600	58857390	8770	8770	8770	8770	0
686	20231220	094500	58857390	8770	8770	8770	8770	25
687	20231220	094400	58638140	8770	8770	8770	8770	13
688	20231220	094300	58524130	8770	8760	8770	8760	402
689	20231220	094200	54998670	8760	8760	8760	8760	0
690	20231220	094100	54998670	8760	8760	8760	8760	0
691	20231220	094000	54998670	8760	8760	8760	8760	0
692	20231220	093900	54998670	8760	8760	8760	8760	1
693	20231220	093800	54989910	8760	8760	8760	8760	1
694	20231220	093700	54981150	8760	8760	8760	8760	1
695	20231220	093600	54972390	8760	8750	8760	8740	363
696	20231220	093500	51798390	8740	8740	8740	8740	3
697	20231220	093400	51772170	8760	8760	8760	8760	0
698	20231220	093300	51772170	8760	8760	8760	8760	0
699	20231220	093200	51772170	8760	8770	8770	8760	691
700	20231220	093100	45717110	8770	8770	8770	8770	0
701	20231220	093000	45717110	8770	8800	8800	8770	593
702	20231220	092900	40510870	8800	8790	8800	8790	442
703	20231220	092800	36621380	8800	8760	8800	8760	51
704	20231220	092700	36174580	8760	8770	8790	8760	478
705	20231220	092600	31978970	8770	8770	8770	8770	0
706	20231220	092500	31978970	8770	8770	8770	8770	4
707	20231220	092400	31943890	8780	8770	8780	8770	174
708	20231220	092300	30416380	8760	8760	8760	8760	200
709	20231220	092200	28664380	8760	8750	8760	8750	145
710	20231220	092100	27394190	8730	8730	8730	8730	48
711	20231220	092000	26975150	8730	8730	8730	8730	50
712	20231220	091900	26538650	8730	8730	8730	8730	320
713	20231220	091800	23745050	8730	8720	8730	8720	35
714	20231220	091700	23439800	8720	8720	8720	8720	0
715	20231220	091600	23439800	8720	8720	8720	8720	519
716	20231220	091500	18914120	8760	8760	8760	8750	5
717	20231220	091400	18870330	8760	8750	8760	8750	10
718	20231220	091300	18782750	8760	8760	8760	8760	2
719	20231220	091200	18765230	8760	8760	8760	8760	0
720	20231220	091100	18765230	8760	8740	8760	8730	302
721	20231220	091000	16121340	8680	8700	8700	8670	45
722	20231220	090900	15731100	8680	8680	8680	8680	0
723	20231220	090800	15731100	8680	8680	8680	8680	0
724	20231220	090700	15731100	8680	8680	8680	8680	0
725	20231220	090600	15731100	8680	8660	8700	8630	1113
726	20231220	090500	6099600	8660	8660	8660	8660	35
727	20231220	090400	5796500	8690	8670	8690	8660	132
728	20231220	090300	4651520	8710	8710	8710	8710	2
729	20231220	090200	4634100	8670	8670	8670	8670	0
730	20231220	090100	4634100	8670	8670	8670	8670	0
731	20231220	090000	4634100	8670	8680	8680	8660	534