KissMeData/238200/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204300	311482580	5340	5340	5340	5340	556
3	20231213	204200	311482580	5340	5340	5340	5340	0
4	20231213	204100	311482580	5340	5340	5340	5340	0
5	20231213	204000	311482580	5340	5340	5340	5340	0
6	20231213	203900	311482580	5340	5340	5340	5340	0
7	20231213	203800	311482580	5340	5340	5340	5340	0
8	20231213	203700	311482580	5340	5340	5340	5340	0
9	20231213	203600	311482580	5340	5340	5340	5340	0
10	20231213	203500	311482580	5340	5340	5340	5340	0
11	20231213	203400	311482580	5340	5340	5340	5340	0
12	20231213	203300	311482580	5340	5340	5340	5340	0
13	20231213	203200	311482580	5340	5340	5340	5340	0
14	20231213	203100	311482580	5340	5340	5340	5340	0
15	20231213	203000	311482580	5340	5340	5340	5340	0
16	20231213	202900	311482580	5340	5340	5340	5340	0
17	20231213	202800	311482580	5340	5340	5340	5340	0
18	20231213	202700	311482580	5340	5340	5340	5340	0
19	20231213	202600	311482580	5340	5340	5340	5340	0
20	20231213	202500	311482580	5340	5340	5340	5340	0
21	20231213	202400	311482580	5340	5340	5340	5340	0
22	20231213	202300	311482580	5340	5340	5340	5340	0
23	20231213	202200	311482580	5340	5340	5340	5340	0
24	20231213	202100	311482580	5340	5340	5340	5340	0
25	20231213	202000	311482580	5340	5340	5340	5340	0
26	20231213	201900	311482580	5340	5340	5340	5340	0
27	20231213	201800	311482580	5340	5340	5340	5340	0
28	20231213	201700	311482580	5340	5340	5340	5340	0
29	20231213	201600	311482580	5340	5340	5340	5340	0
30	20231213	201500	311482580	5340	5340	5340	5340	0
31	20231213	201400	311482580	5340	5340	5340	5340	0
32	20231213	201300	311482580	5340	5340	5340	5340	556
33	20231213	201200	311482580	5340	5340	5340	5340	0
34	20231213	201100	311482580	5340	5340	5340	5340	0
35	20231213	201000	311482580	5340	5340	5340	5340	0
36	20231213	200900	311482580	5340	5340	5340	5340	0
37	20231213	200800	311482580	5340	5340	5340	5340	0
38	20231213	200700	311482580	5340	5340	5340	5340	0
39	20231213	200600	311482580	5340	5340	5340	5340	0
40	20231213	200500	311482580	5340	5340	5340	5340	0
41	20231213	200400	311482580	5340	5340	5340	5340	0
42	20231213	200300	311482580	5340	5340	5340	5340	0
43	20231213	200200	311482580	5340	5340	5340	5340	0
44	20231213	200100	311482580	5340	5340	5340	5340	0
45	20231213	200000	311482580	5340	5340	5340	5340	0
46	20231213	195900	311482580	5340	5340	5340	5340	0
47	20231213	195800	311482580	5340	5340	5340	5340	0
48	20231213	195700	311482580	5340	5340	5340	5340	0
49	20231213	195600	311482580	5340	5340	5340	5340	0
50	20231213	195500	311482580	5340	5340	5340	5340	0
51	20231213	195400	311482580	5340	5340	5340	5340	0
52	20231213	195300	311482580	5340	5340	5340	5340	0
53	20231213	195200	311482580	5340	5340	5340	5340	0
54	20231213	195100	311482580	5340	5340	5340	5340	0
55	20231213	195000	311482580	5340	5340	5340	5340	0
56	20231213	194900	311482580	5340	5340	5340	5340	0
57	20231213	194800	311482580	5340	5340	5340	5340	0
58	20231213	194700	311482580	5340	5340	5340	5340	0
59	20231213	194600	311482580	5340	5340	5340	5340	0
60	20231213	194500	311482580	5340	5340	5340	5340	0
61	20231213	194400	311482580	5340	5340	5340	5340	0
62	20231213	194300	311482580	5340	5340	5340	5340	556
63	20231213	194200	311482580	5340	5340	5340	5340	0
64	20231213	194100	311482580	5340	5340	5340	5340	0
65	20231213	194000	311482580	5340	5340	5340	5340	0
66	20231213	193900	311482580	5340	5340	5340	5340	0
67	20231213	193800	311482580	5340	5340	5340	5340	0
68	20231213	193700	311482580	5340	5340	5340	5340	0
69	20231213	193600	311482580	5340	5340	5340	5340	0
70	20231213	193500	311482580	5340	5340	5340	5340	0
71	20231213	193400	311482580	5340	5340	5340	5340	0
72	20231213	193300	311482580	5340	5340	5340	5340	0
73	20231213	193200	311482580	5340	5340	5340	5340	0
74	20231213	193100	311482580	5340	5340	5340	5340	0
75	20231213	193000	311482580	5340	5340	5340	5340	0
76	20231213	192900	311482580	5340	5340	5340	5340	0
77	20231213	192800	311482580	5340	5340	5340	5340	0
78	20231213	192700	311482580	5340	5340	5340	5340	0
79	20231213	192600	311482580	5340	5340	5340	5340	0
80	20231213	192500	311482580	5340	5340	5340	5340	0
81	20231213	192400	311482580	5340	5340	5340	5340	0
82	20231213	192300	311482580	5340	5340	5340	5340	0
83	20231213	192200	311482580	5340	5340	5340	5340	0
84	20231213	192100	311482580	5340	5340	5340	5340	0
85	20231213	192000	311482580	5340	5340	5340	5340	0
86	20231213	191900	311482580	5340	5340	5340	5340	0
87	20231213	191800	311482580	5340	5340	5340	5340	0
88	20231213	191700	311482580	5340	5340	5340	5340	0
89	20231213	191600	311482580	5340	5340	5340	5340	0
90	20231213	191500	311482580	5340	5340	5340	5340	0
91	20231213	191400	311482580	5340	5340	5340	5340	0
92	20231213	191300	311482580	5340	5340	5340	5340	556
93	20231213	191200	311482580	5340	5340	5340	5340	0
94	20231213	191100	311482580	5340	5340	5340	5340	0
95	20231213	191000	311482580	5340	5340	5340	5340	0
96	20231213	190900	311482580	5340	5340	5340	5340	0
97	20231213	190800	311482580	5340	5340	5340	5340	0
98	20231213	190700	311482580	5340	5340	5340	5340	0
99	20231213	190600	311482580	5340	5340	5340	5340	0
100	20231213	190500	311482580	5340	5340	5340	5340	0
101	20231213	190400	311482580	5340	5340	5340	5340	0
102	20231213	190300	311482580	5340	5340	5340	5340	0
103	20231213	190200	311482580	5340	5340	5340	5340	0
104	20231213	190100	311482580	5340	5340	5340	5340	0
105	20231213	190000	311482580	5340	5340	5340	5340	0
106	20231213	185900	311482580	5340	5340	5340	5340	0
107	20231213	185800	311482580	5340	5340	5340	5340	0
108	20231213	185700	311482580	5340	5340	5340	5340	0
109	20231213	185600	311482580	5340	5340	5340	5340	0
110	20231213	185500	311482580	5340	5340	5340	5340	0
111	20231213	185400	311482580	5340	5340	5340	5340	0
112	20231213	185300	311482580	5340	5340	5340	5340	0
113	20231213	185200	311482580	5340	5340	5340	5340	0
114	20231213	185100	311482580	5340	5340	5340	5340	0
115	20231213	185000	311482580	5340	5340	5340	5340	0
116	20231213	184900	311482580	5340	5340	5340	5340	0
117	20231213	184800	311482580	5340	5340	5340	5340	0
118	20231213	184700	311482580	5340	5340	5340	5340	0
119	20231213	184600	311482580	5340	5340	5340	5340	0
120	20231213	184500	311482580	5340	5340	5340	5340	0
121	20231213	184400	311482580	5340	5340	5340	5340	0
122	20231213	184300	311482580	5340	5340	5340	5340	556
123	20231213	184200	311482580	5340	5340	5340	5340	0
124	20231213	184100	311482580	5340	5340	5340	5340	0
125	20231213	184000	311482580	5340	5340	5340	5340	0
126	20231213	183900	311482580	5340	5340	5340	5340	0
127	20231213	183800	311482580	5340	5340	5340	5340	0
128	20231213	183700	311482580	5340	5340	5340	5340	0
129	20231213	183600	311482580	5340	5340	5340	5340	0
130	20231213	183500	311482580	5340	5340	5340	5340	0
131	20231213	183400	311482580	5340	5340	5340	5340	0
132	20231213	183300	311482580	5340	5340	5340	5340	0
133	20231213	183200	311482580	5340	5340	5340	5340	0
134	20231213	183100	311482580	5340	5340	5340	5340	0
135	20231213	183000	311482580	5340	5340	5340	5340	0
136	20231213	182900	311482580	5340	5340	5340	5340	0
137	20231213	182800	311482580	5340	5340	5340	5340	0
138	20231213	182700	311482580	5340	5340	5340	5340	0
139	20231213	182600	311482580	5340	5340	5340	5340	0
140	20231213	182500	311482580	5340	5340	5340	5340	0
141	20231213	182400	311482580	5340	5340	5340	5340	0
142	20231213	182300	311482580	5340	5340	5340	5340	0
143	20231213	182200	311482580	5340	5340	5340	5340	0
144	20231213	182100	311482580	5340	5340	5340	5340	0
145	20231213	182000	311482580	5340	5340	5340	5340	0
146	20231213	181900	311482580	5340	5340	5340	5340	0
147	20231213	181800	311482580	5340	5340	5340	5340	0
148	20231213	181700	311482580	5340	5340	5340	5340	0
149	20231213	181600	311482580	5340	5340	5340	5340	0
150	20231213	181500	311482580	5340	5340	5340	5340	0
151	20231213	181400	311482580	5340	5340	5340	5340	0
152	20231213	181300	311482580	5340	5340	5340	5340	556
153	20231213	181200	311482580	5340	5340	5340	5340	0
154	20231213	181100	311482580	5340	5340	5340	5340	0
155	20231213	181000	311482580	5340	5340	5340	5340	0
156	20231213	180900	311482580	5340	5340	5340	5340	0
157	20231213	180800	311482580	5340	5340	5340	5340	0
158	20231213	180700	311482580	5340	5340	5340	5340	0
159	20231213	180600	311482580	5340	5340	5340	5340	0
160	20231213	180500	311482580	5340	5340	5340	5340	0
161	20231213	180400	311482580	5340	5340	5340	5340	0
162	20231213	180300	311482580	5340	5340	5340	5340	0
163	20231213	180200	311482580	5340	5340	5340	5340	0
164	20231213	180100	311482580	5340	5340	5340	5340	0
165	20231213	180000	311482580	5340	5340	5340	5340	0
166	20231213	175900	311482580	5340	5340	5340	5340	0
167	20231213	175800	311482580	5340	5340	5340	5340	0
168	20231213	175700	311482580	5340	5340	5340	5340	0
169	20231213	175600	311482580	5340	5340	5340	5340	0
170	20231213	175500	311482580	5340	5340	5340	5340	0
171	20231213	175400	311482580	5340	5340	5340	5340	0
172	20231213	175300	311482580	5340	5340	5340	5340	0
173	20231213	175200	311482580	5340	5340	5340	5340	0
174	20231213	175100	311482580	5340	5340	5340	5340	0
175	20231213	175000	311482580	5340	5340	5340	5340	0
176	20231213	174900	311482580	5340	5340	5340	5340	0
177	20231213	174800	311482580	5340	5340	5340	5340	0
178	20231213	174700	311482580	5340	5340	5340	5340	0
179	20231213	174600	311482580	5340	5340	5340	5340	0
180	20231213	174500	311482580	5340	5340	5340	5340	0
181	20231213	174400	311482580	5340	5340	5340	5340	0
182	20231213	174300	311482580	5340	5340	5340	5340	556
183	20231213	174200	311482580	5340	5340	5340	5340	0
184	20231213	174100	311482580	5340	5340	5340	5340	0
185	20231213	174000	311482580	5340	5340	5340	5340	0
186	20231213	173900	311482580	5340	5340	5340	5340	0
187	20231213	173800	311482580	5340	5340	5340	5340	0
188	20231213	173700	311482580	5340	5340	5340	5340	0
189	20231213	173600	311482580	5340	5340	5340	5340	0
190	20231213	173500	311482580	5340	5340	5340	5340	0
191	20231213	173400	311482580	5340	5340	5340	5340	0
192	20231213	173300	311482580	5340	5340	5340	5340	0
193	20231213	173200	311482580	5340	5340	5340	5340	0
194	20231213	173100	311482580	5340	5340	5340	5340	0
195	20231213	173000	311482580	5340	5340	5340	5340	0
196	20231213	172900	311482580	5340	5340	5340	5340	0
197	20231213	172800	311482580	5340	5340	5340	5340	0
198	20231213	172700	311482580	5340	5340	5340	5340	0
199	20231213	172600	311482580	5340	5340	5340	5340	0
200	20231213	172500	311482580	5340	5340	5340	5340	0
201	20231213	172400	311482580	5340	5340	5340	5340	0
202	20231213	172300	311482580	5340	5340	5340	5340	0
203	20231213	172200	311482580	5340	5340	5340	5340	0
204	20231213	172100	311482580	5340	5340	5340	5340	0
205	20231213	172000	311482580	5340	5340	5340	5340	0
206	20231213	171900	311482580	5340	5340	5340	5340	0
207	20231213	171800	311482580	5340	5340	5340	5340	0
208	20231213	171700	311482580	5340	5340	5340	5340	0
209	20231213	171600	311482580	5340	5340	5340	5340	0
210	20231213	171500	311482580	5340	5340	5340	5340	0
211	20231213	171400	311482580	5340	5340	5340	5340	0
212	20231213	171300	311482580	5340	5340	5340	5340	556
213	20231213	171200	311482580	5340	5340	5340	5340	0
214	20231213	171100	311482580	5340	5340	5340	5340	0
215	20231213	171000	311482580	5340	5340	5340	5340	0
216	20231213	170900	311482580	5340	5340	5340	5340	0
217	20231213	170800	311482580	5340	5340	5340	5340	0
218	20231213	170700	311482580	5340	5340	5340	5340	0
219	20231213	170600	311482580	5340	5340	5340	5340	0
220	20231213	170500	311482580	5340	5340	5340	5340	0
221	20231213	170400	311482580	5340	5340	5340	5340	0
222	20231213	170300	311482580	5340	5340	5340	5340	0
223	20231213	170200	311482580	5340	5340	5340	5340	0
224	20231213	170100	311482580	5340	5340	5340	5340	0
225	20231213	170000	311482580	5340	5340	5340	5340	0
226	20231213	165900	311482580	5340	5340	5340	5340	0
227	20231213	165800	311482580	5340	5340	5340	5340	0
228	20231213	165700	311482580	5340	5340	5340	5340	0
229	20231213	165600	311482580	5340	5340	5340	5340	0
230	20231213	165500	311482580	5340	5340	5340	5340	0
231	20231213	165400	311482580	5340	5340	5340	5340	0
232	20231213	165300	311482580	5340	5340	5340	5340	0
233	20231213	165200	311482580	5340	5340	5340	5340	0
234	20231213	165100	311482580	5340	5340	5340	5340	0
235	20231213	165000	311482580	5340	5340	5340	5340	0
236	20231213	164900	311482580	5340	5340	5340	5340	0
237	20231213	164800	311482580	5340	5340	5340	5340	0
238	20231213	164700	311482580	5340	5340	5340	5340	0
239	20231213	164600	311482580	5340	5340	5340	5340	0
240	20231213	164500	311482580	5340	5340	5340	5340	0
241	20231213	164400	311482580	5340	5340	5340	5340	0
242	20231213	164300	311482580	5340	5340	5340	5340	556
243	20231213	164200	311482580	5340	5340	5340	5340	0
244	20231213	164100	311482580	5340	5340	5340	5340	0
245	20231213	164000	311482580	5340	5340	5340	5340	0
246	20231213	163900	311482580	5340	5340	5340	5340	0
247	20231213	163800	311482580	5340	5340	5340	5340	0
248	20231213	163700	311482580	5340	5340	5340	5340	0
249	20231213	163600	311482580	5340	5340	5340	5340	0
250	20231213	163500	311482580	5340	5340	5340	5340	0
251	20231213	163400	311482580	5340	5340	5340	5340	0
252	20231213	163300	311482580	5340	5340	5340	5340	0
253	20231213	163200	311482580	5340	5340	5340	5340	0
254	20231213	163100	311482580	5340	5340	5340	5340	0
255	20231213	163000	311482580	5340	5340	5340	5340	0
256	20231213	162900	311482580	5340	5340	5340	5340	0
257	20231213	162800	311482580	5340	5340	5340	5340	0
258	20231213	162700	311482580	5340	5340	5340	5340	0
259	20231213	162600	311482580	5340	5340	5340	5340	0
260	20231213	162500	311482580	5340	5340	5340	5340	0
261	20231213	162400	311482580	5340	5340	5340	5340	0
262	20231213	162300	311482580	5340	5340	5340	5340	0
263	20231213	162200	311482580	5340	5340	5340	5340	0
264	20231213	162100	311482580	5340	5340	5340	5340	0
265	20231213	162000	311482580	5340	5340	5340	5340	0
266	20231213	161900	311482580	5340	5340	5340	5340	0
267	20231213	161800	311482580	5340	5340	5340	5340	0
268	20231213	161700	311482580	5340	5340	5340	5340	0
269	20231213	161600	311482580	5340	5340	5340	5340	0
270	20231213	161500	311482580	5340	5340	5340	5340	0
271	20231213	161400	311482580	5340	5340	5340	5340	0
272	20231213	161300	311482580	5340	5340	5340	5340	556
273	20231213	161200	311482580	5340	5340	5340	5340	0
274	20231213	161100	311482580	5340	5340	5340	5340	0
275	20231213	161000	311482580	5340	5340	5340	5340	0
276	20231213	160900	311482580	5340	5340	5340	5340	0
277	20231213	160800	311482580	5340	5340	5340	5340	0
278	20231213	160700	311482580	5340	5340	5340	5340	0
279	20231213	160600	311482580	5340	5340	5340	5340	0
280	20231213	160500	311482580	5340	5340	5340	5340	0
281	20231213	160400	311482580	5340	5340	5340	5340	0
282	20231213	160300	311482580	5340	5340	5340	5340	0
283	20231213	160200	311482580	5340	5340	5340	5340	0
284	20231213	160100	311482580	5340	5340	5340	5340	0
285	20231213	160000	311482580	5340	5340	5340	5340	0
286	20231213	155900	311482580	5340	5340	5340	5340	0
287	20231213	155800	311482580	5340	5340	5340	5340	0
288	20231213	155700	311482580	5340	5340	5340	5340	0
289	20231213	155600	311482580	5340	5340	5340	5340	0
290	20231213	155500	311482580	5340	5340	5340	5340	0
291	20231213	155400	311482580	5340	5340	5340	5340	0
292	20231213	155300	311482580	5340	5340	5340	5340	0
293	20231213	155200	311482580	5340	5340	5340	5340	0
294	20231213	155100	311482580	5340	5340	5340	5340	0
295	20231213	155000	311482580	5340	5340	5340	5340	0
296	20231213	154900	311482580	5340	5340	5340	5340	0
297	20231213	154800	311482580	5340	5340	5340	5340	0
298	20231213	154700	311482580	5340	5340	5340	5340	0
299	20231213	154600	311482580	5340	5340	5340	5340	0
300	20231213	154500	311482580	5340	5340	5340	5340	0
301	20231213	154400	311482580	5340	5340	5340	5340	0
302	20231213	154300	311482580	5340	5340	5340	5340	556
303	20231213	154200	311482580	5340	5340	5340	5340	0
304	20231213	154100	311482580	5340	5340	5340	5340	0
305	20231213	154000	311482580	5340	5340	5340	5340	0
306	20231213	153900	311482580	5340	5340	5340	5340	0
307	20231213	153800	311482580	5340	5340	5340	5340	0
308	20231213	153700	311482580	5340	5340	5340	5340	0
309	20231213	153600	311482580	5340	5340	5340	5340	0
310	20231213	153500	311482580	5340	5340	5340	5340	0
311	20231213	153400	311482580	5340	5340	5340	5340	0
312	20231213	153300	311482580	5340	5340	5340	5340	0
313	20231213	153200	311482580	5340	5340	5340	5340	0
314	20231213	153100	311482580	5340	5340	5340	5340	0
315	20231213	153000	311482580	5340	5340	5340	5340	556
316	20231213	152900	308513540	5280	5280	5280	5280	0
317	20231213	152800	308513540	5280	5280	5280	5280	0
318	20231213	152700	308513540	5280	5280	5280	5280	0
319	20231213	152600	308513540	5280	5280	5280	5280	0
320	20231213	152500	308513540	5280	5280	5280	5280	0
321	20231213	152400	308513540	5280	5280	5280	5280	0
322	20231213	152300	308513540	5280	5280	5280	5280	0
323	20231213	152200	308513540	5280	5280	5280	5280	0
324	20231213	152100	308513540	5280	5280	5280	5280	0
325	20231213	152000	308513540	5280	5280	5280	5280	0
326	20231213	151900	308513540	5280	5260	5280	5250	727
327	20231213	151800	304696750	5280	5260	5280	5250	73
328	20231213	151700	304312810	5260	5260	5260	5260	402
329	20231213	151600	302198290	5260	5260	5260	5260	0
330	20231213	151500	302198290	5260	5260	5260	5260	0
331	20231213	151400	302198290	5260	5270	5270	5260	31
332	20231213	151300	302035220	5260	5260	5260	5260	4
333	20231213	151200	302014180	5260	5260	5260	5260	0
334	20231213	151100	302014180	5260	5260	5260	5260	2
335	20231213	151000	302003660	5270	5270	5270	5270	1
336	20231213	150900	301998390	5270	5270	5270	5270	0
337	20231213	150800	301998390	5270	5270	5270	5270	1
338	20231213	150700	301993120	5270	5270	5270	5270	1
339	20231213	150600	301987850	5270	5270	5270	5270	0
340	20231213	150500	301987850	5270	5270	5270	5270	1
341	20231213	150400	301982580	5260	5260	5260	5260	0
342	20231213	150300	301982580	5260	5260	5260	5260	0
343	20231213	150200	301982580	5260	5260	5260	5260	0
344	20231213	150100	301982580	5260	5260	5260	5260	0
345	20231213	150000	301982580	5260	5260	5260	5260	82
346	20231213	145900	301551260	5270	5270	5270	5270	1
347	20231213	145800	301545990	5280	5280	5280	5280	102
348	20231213	145700	301007430	5290	5290	5290	5290	0
349	20231213	145600	301007430	5290	5290	5290	5290	0
350	20231213	145500	301007430	5290	5290	5290	5290	0
351	20231213	145400	301007430	5290	5290	5290	5290	0
352	20231213	145300	301007430	5290	5290	5290	5290	0
353	20231213	145200	301007430	5290	5290	5290	5290	0
354	20231213	145100	301007430	5290	5290	5290	5290	0
355	20231213	145000	301007430	5290	5290	5290	5290	0
356	20231213	144900	301007430	5290	5290	5290	5290	0
357	20231213	144800	301007430	5290	5290	5290	5290	0
358	20231213	144700	301007430	5290	5290	5290	5290	0
359	20231213	144600	301007430	5290	5290	5290	5290	0
360	20231213	144500	301007430	5290	5290	5290	5290	0
361	20231213	144400	301007430	5290	5290	5290	5290	0
362	20231213	144300	301007430	5290	5290	5290	5290	1
363	20231213	144200	301002140	5280	5280	5280	5280	0
364	20231213	144100	301002140	5280	5280	5280	5280	0
365	20231213	144000	301002140	5280	5280	5280	5280	0
366	20231213	143900	301002140	5280	5280	5280	5280	0
367	20231213	143800	301002140	5280	5280	5280	5280	33
368	20231213	143700	300827900	5280	5280	5280	5280	0
369	20231213	143600	300827900	5280	5280	5280	5280	0
370	20231213	143500	300827900	5280	5280	5280	5280	15
371	20231213	143400	300748700	5280	5280	5280	5280	0
372	20231213	143300	300748700	5280	5280	5280	5280	0
373	20231213	143200	300748700	5280	5280	5280	5280	128
374	20231213	143100	300072860	5290	5290	5290	5290	0
375	20231213	143000	300072860	5290	5290	5290	5290	1
376	20231213	142900	300067570	5280	5280	5280	5280	0
377	20231213	142800	300067570	5280	5280	5280	5280	0
378	20231213	142700	300067570	5280	5280	5280	5280	0
379	20231213	142600	300067570	5280	5280	5280	5280	0
380	20231213	142500	300067570	5280	5280	5280	5280	324
381	20231213	142400	298356850	5260	5260	5260	5260	0
382	20231213	142300	298356850	5260	5260	5260	5260	0
383	20231213	142200	298356850	5260	5260	5260	5260	94
384	20231213	142100	297862410	5280	5280	5280	5280	2
385	20231213	142000	297851850	5260	5260	5260	5260	0
386	20231213	141900	297851850	5260	5260	5260	5260	0
387	20231213	141800	297851850	5260	5260	5260	5260	0
388	20231213	141700	297851850	5260	5260	5260	5260	0
389	20231213	141600	297851850	5260	5260	5260	5260	0
390	20231213	141500	297851850	5260	5260	5260	5260	15
391	20231213	141400	297772950	5260	5260	5260	5260	94
392	20231213	141300	297278510	5260	5260	5260	5260	20
393	20231213	141200	297173310	5280	5280	5280	5280	190
394	20231213	141100	296170110	5280	5280	5280	5280	0
395	20231213	141000	296170110	5280	5280	5280	5280	0
396	20231213	140900	296170110	5280	5280	5280	5280	0
397	20231213	140800	296170110	5280	5280	5280	5280	0
398	20231213	140700	296170110	5280	5280	5280	5280	0
399	20231213	140600	296170110	5280	5280	5280	5280	0
400	20231213	140500	296170110	5280	5280	5280	5280	0
401	20231213	140400	296170110	5280	5280	5280	5280	2
402	20231213	140300	296159550	5280	5280	5280	5280	1
403	20231213	140200	296154270	5260	5260	5260	5260	0
404	20231213	140100	296154270	5260	5260	5260	5260	1
405	20231213	140000	296149010	5290	5290	5290	5290	0
406	20231213	135900	296149010	5290	5290	5290	5290	0
407	20231213	135800	296149010	5290	5290	5290	5290	0
408	20231213	135700	296149010	5290	5290	5290	5290	0
409	20231213	135600	296149010	5290	5290	5290	5290	0
410	20231213	135500	296149010	5290	5260	5290	5260	17
411	20231213	135400	296059560	5260	5260	5260	5260	0
412	20231213	135300	296059560	5260	5260	5260	5260	0
413	20231213	135200	296059560	5260	5260	5260	5260	0
414	20231213	135100	296059560	5260	5260	5260	5260	0
415	20231213	135000	296059560	5260	5260	5260	5260	0
416	20231213	134900	296059560	5260	5260	5260	5260	0
417	20231213	134800	296059560	5260	5260	5260	5260	0
418	20231213	134700	296059560	5260	5260	5260	5260	0
419	20231213	134600	296059560	5260	5260	5260	5260	0
420	20231213	134500	296059560	5260	5260	5260	5260	0
421	20231213	134400	296059560	5260	5260	5260	5260	0
422	20231213	134300	296059560	5260	5260	5260	5260	0
423	20231213	134200	296059560	5260	5260	5260	5260	0
424	20231213	134100	296059560	5260	5260	5260	5260	0
425	20231213	134000	296059560	5260	5260	5260	5260	0
426	20231213	133900	296059560	5260	5260	5260	5260	0
427	20231213	133800	296059560	5260	5260	5260	5260	0
428	20231213	133700	296059560	5260	5260	5260	5260	0
429	20231213	133600	296059560	5260	5260	5260	5260	0
430	20231213	133500	296059560	5260	5260	5260	5260	16
431	20231213	133400	295975400	5260	5260	5260	5260	0
432	20231213	133300	295975400	5260	5260	5260	5260	0
433	20231213	133200	295975400	5260	5260	5260	5260	0
434	20231213	133100	295975400	5260	5260	5260	5260	12
435	20231213	133000	295912280	5260	5270	5270	5260	117
436	20231213	132900	295296830	5260	5260	5260	5260	189
437	20231213	132800	294302690	5280	5280	5280	5280	1
438	20231213	132700	294297410	5280	5280	5280	5280	1
439	20231213	132600	294292130	5290	5290	5290	5290	0
440	20231213	132500	294292130	5290	5290	5290	5290	1
441	20231213	132400	294286840	5290	5290	5290	5290	19
442	20231213	132300	294186330	5250	5250	5250	5250	0
443	20231213	132200	294186330	5250	5250	5250	5250	0
444	20231213	132100	294186330	5250	5250	5250	5250	0
445	20231213	132000	294186330	5250	5250	5250	5250	0
446	20231213	131900	294186330	5250	5250	5250	5250	0
447	20231213	131800	294186330	5250	5250	5250	5250	0
448	20231213	131700	294186330	5250	5250	5250	5250	0
449	20231213	131600	294186330	5250	5250	5250	5250	0
450	20231213	131500	294186330	5250	5260	5260	5250	286
451	20231213	131400	292684520	5260	5260	5260	5260	69
452	20231213	131300	292321580	5260	5260	5260	5260	0
453	20231213	131200	292321580	5260	5260	5260	5260	53
454	20231213	131100	292042800	5260	5280	5280	5260	353
455	20231213	131000	290183320	5320	5270	5320	5270	91
456	20231213	130900	289700190	5270	5270	5270	5270	0
457	20231213	130800	289700190	5270	5280	5280	5270	737
458	20231213	130700	285815330	5300	5300	5300	5300	47
459	20231213	130600	285566230	5300	5300	5300	5300	0
460	20231213	130500	285566230	5300	5300	5300	5300	26
461	20231213	130400	285428430	5300	5300	5300	5300	0
462	20231213	130300	285428430	5300	5300	5300	5300	1
463	20231213	130200	285423130	5340	5340	5340	5340	0
464	20231213	130100	285423130	5340	5340	5340	5340	0
465	20231213	130000	285423130	5340	5340	5340	5340	0
466	20231213	125900	285423130	5340	5340	5340	5340	0
467	20231213	125800	285423130	5340	5340	5340	5340	0
468	20231213	125700	285423130	5340	5330	5340	5330	8
469	20231213	125600	285380480	5280	5280	5280	5280	0
470	20231213	125500	285380480	5280	5280	5280	5280	16
471	20231213	125400	285296000	5330	5330	5330	5330	0
472	20231213	125300	285296000	5330	5330	5330	5330	60
473	20231213	125200	284976200	5330	5300	5330	5300	28
474	20231213	125100	284827770	5270	5270	5270	5270	0
475	20231213	125000	284827770	5270	5270	5270	5270	339
476	20231213	124900	283041240	5300	5300	5300	5300	0
477	20231213	124800	283041240	5300	5300	5300	5300	0
478	20231213	124700	283041240	5300	5300	5300	5300	0
479	20231213	124600	283041240	5300	5300	5300	5300	0
480	20231213	124500	283041240	5300	5280	5300	5270	112
481	20231213	124400	282450410	5290	5300	5300	5290	1184
482	20231213	124300	276186660	5290	5290	5290	5290	0
483	20231213	124200	276186660	5290	5290	5290	5290	0
484	20231213	124100	276186660	5290	5290	5290	5290	0
485	20231213	124000	276186660	5290	5290	5290	5290	0
486	20231213	123900	276186660	5290	5290	5290	5290	0
487	20231213	123800	276186660	5290	5290	5290	5290	0
488	20231213	123700	276186660	5290	5290	5290	5290	0
489	20231213	123600	276186660	5290	5290	5290	5290	0
490	20231213	123500	276186660	5290	5310	5310	5290	16
491	20231213	123400	276102000	5330	5330	5330	5330	0
492	20231213	123300	276102000	5330	5330	5330	5330	10
493	20231213	123200	276048700	5330	5330	5330	5330	0
494	20231213	123100	276048700	5330	5330	5330	5330	0
495	20231213	123000	276048700	5330	5330	5330	5330	0
496	20231213	122900	276048700	5330	5330	5330	5330	0
497	20231213	122800	276048700	5330	5330	5330	5330	3
498	20231213	122700	276032710	5290	5290	5290	5290	0
499	20231213	122600	276032710	5290	5290	5290	5290	0
500	20231213	122500	276032710	5290	5290	5290	5290	0
501	20231213	122400	276032710	5290	5290	5290	5290	0
502	20231213	122300	276032710	5290	5290	5290	5290	0
503	20231213	122200	276032710	5290	5290	5290	5290	0
504	20231213	122100	276032710	5290	5300	5300	5290	39
505	20231213	122000	275826390	5290	5290	5290	5290	200
506	20231213	121900	274768390	5300	5300	5300	5300	4
507	20231213	121800	274747190	5290	5290	5290	5290	0
508	20231213	121700	274747190	5290	5290	5290	5290	0
509	20231213	121600	274747190	5290	5290	5290	5290	0
510	20231213	121500	274747190	5290	5280	5290	5270	118
511	20231213	121400	274123240	5290	5290	5290	5290	0
512	20231213	121300	274123240	5290	5290	5290	5290	0
513	20231213	121200	274123240	5290	5290	5290	5290	247
514	20231213	121100	272816610	5290	5290	5290	5290	0
515	20231213	121000	272816610	5290	5290	5290	5290	0
516	20231213	120900	272816610	5290	5290	5290	5290	35
517	20231213	120800	272631460	5330	5330	5330	5330	18
518	20231213	120700	272535520	5330	5330	5330	5330	0
519	20231213	120600	272535520	5330	5330	5330	5330	1
520	20231213	120500	272530190	5290	5290	5290	5290	0
521	20231213	120400	272530190	5290	5290	5290	5290	11
522	20231213	120300	272472000	5290	5290	5290	5290	0
523	20231213	120200	272472000	5290	5290	5290	5290	0
524	20231213	120100	272472000	5290	5290	5290	5290	0
525	20231213	120000	272472000	5290	5290	5290	5290	0
526	20231213	115900	272472000	5290	5290	5290	5290	0
527	20231213	115800	272472000	5290	5290	5290	5290	0
528	20231213	115700	272472000	5290	5290	5290	5290	0
529	20231213	115600	272472000	5290	5290	5290	5290	0
530	20231213	115500	272472000	5290	5300	5300	5290	16
531	20231213	115400	272387330	5340	5340	5340	5340	0
532	20231213	115300	272387330	5340	5340	5340	5340	0
533	20231213	115200	272387330	5340	5340	5340	5340	14
534	20231213	115100	272312570	5300	5300	5300	5300	0
535	20231213	115000	272312570	5300	5300	5300	5300	17
536	20231213	114900	272222470	5300	5320	5320	5300	1300
537	20231213	114800	265330280	5320	5330	5330	5320	100
538	20231213	114700	264797870	5330	5330	5330	5330	44
539	20231213	114600	264563350	5360	5360	5360	5360	0
540	20231213	114500	264563350	5360	5360	5360	5360	1
541	20231213	114400	264557990	5350	5350	5350	5350	2
542	20231213	114300	264547290	5350	5330	5350	5330	2
543	20231213	114200	264536610	5360	5360	5360	5360	1
544	20231213	114100	264531250	5330	5330	5330	5330	6
545	20231213	114000	264499270	5360	5360	5360	5360	0
546	20231213	113900	264499270	5360	5360	5360	5360	1
547	20231213	113800	264493910	5350	5350	5350	5350	25
548	20231213	113700	264360160	5350	5350	5350	5350	0
549	20231213	113600	264360160	5350	5350	5350	5350	1
550	20231213	113500	264354810	5330	5330	5330	5330	16
551	20231213	113400	264269530	5320	5320	5320	5320	26
552	20231213	113300	264131210	5310	5340	5340	5310	490
553	20231213	113200	261521240	5370	5340	5370	5340	167
554	20231213	113100	260628070	5340	5370	5370	5340	78
555	20231213	113000	260210510	5370	5360	5370	5350	512
556	20231213	112900	257470670	5360	5390	5400	5360	1190
557	20231213	112800	251092060	5400	5380	5400	5360	21
558	20231213	112700	250978990	5370	5390	5400	5360	998
559	20231213	112600	245605140	5400	5410	5410	5390	1166
560	20231213	112500	239308490	5410	5410	5430	5410	119
561	20231213	112400	238664260	5410	5430	5440	5400	1344
562	20231213	112300	231387300	5440	5460	5460	5440	397
563	20231213	112200	229223350	5440	5440	5470	5440	85
564	20231213	112100	228760870	5440	5470	5500	5440	2457
565	20231213	112000	215334540	5500	5470	5540	5460	4213
566	20231213	111900	192207260	5500	5590	5700	5470	3152
567	20231213	111800	174684500	5610	5380	5700	5380	12595
568	20231213	111700	105102500	5340	5340	5340	5340	56
569	20231213	111600	104803460	5400	5420	5420	5340	202
570	20231213	111500	103719540	5370	5330	5370	5320	728
571	20231213	111400	99822230	5370	5410	5410	5350	2559
572	20231213	111300	86002260	5410	5480	5480	5410	2633
573	20231213	111200	71677360	5450	5640	5710	5420	4823
574	20231213	111100	44970530	5710	5320	5730	5320	5648
575	20231213	111000	13653230	5320	5240	5320	5240	799
576	20231213	110900	9439120	5240	5240	5240	5240	0
577	20231213	110800	9439120	5240	5240	5240	5240	1
578	20231213	110700	9433880	5240	5240	5240	5240	1
579	20231213	110600	9428640	5230	5240	5240	5230	4
580	20231213	110500	9407690	5210	5210	5210	5210	8
581	20231213	110400	9366010	5210	5210	5210	5210	4
582	20231213	110300	9345170	5190	5190	5190	5190	0
583	20231213	110200	9345170	5190	5190	5190	5190	0
584	20231213	110100	9345170	5190	5190	5190	5190	0
585	20231213	110000	9345170	5190	5190	5190	5190	0
586	20231213	105900	9345170	5190	5190	5190	5190	0
587	20231213	105800	9345170	5190	5190	5190	5190	0
588	20231213	105700	9345170	5190	5190	5190	5190	0
589	20231213	105600	9345170	5190	5190	5190	5190	0
590	20231213	105500	9345170	5190	5190	5190	5190	16
591	20231213	105400	9262130	5270	5270	5270	5270	0
592	20231213	105300	9262130	5270	5270	5270	5270	0
593	20231213	105200	9262130	5270	5270	5270	5270	0
594	20231213	105100	9262130	5270	5270	5270	5270	0
595	20231213	105000	9262130	5270	5270	5270	5270	0
596	20231213	104900	9262130	5270	5270	5270	5270	0
597	20231213	104800	9262130	5270	5270	5270	5270	0
598	20231213	104700	9262130	5270	5270	5270	5270	0
599	20231213	104600	9262130	5270	5270	5270	5270	0
600	20231213	104500	9262130	5270	5270	5270	5270	0
601	20231213	104400	9262130	5270	5270	5270	5270	0
602	20231213	104300	9262130	5270	5210	5270	5210	100
603	20231213	104200	8735530	5220	5220	5220	5220	0
604	20231213	104100	8735530	5220	5220	5220	5220	0
605	20231213	104000	8735530	5220	5220	5220	5220	0
606	20231213	103900	8735530	5220	5220	5220	5220	0
607	20231213	103800	8735530	5220	5220	5220	5220	0
608	20231213	103700	8735530	5220	5220	5220	5220	50
609	20231213	103600	8474530	5180	5180	5180	5180	0
610	20231213	103500	8474530	5180	5190	5190	5180	16
611	20231213	103400	8391610	5230	5230	5230	5230	0
612	20231213	103300	8391610	5230	5230	5230	5230	0
613	20231213	103200	8391610	5230	5230	5230	5230	0
614	20231213	103100	8391610	5230	5230	5230	5230	0
615	20231213	103000	8391610	5230	5230	5230	5230	0
616	20231213	102900	8391610	5230	5230	5230	5230	1
617	20231213	102800	8386380	5230	5230	5230	5230	0
618	20231213	102700	8386380	5230	5230	5230	5230	0
619	20231213	102600	8386380	5230	5230	5230	5230	1
620	20231213	102500	8381150	5200	5200	5200	5200	0
621	20231213	102400	8381150	5200	5200	5200	5200	0
622	20231213	102300	8381150	5200	5200	5200	5200	0
623	20231213	102200	8381150	5200	5200	5200	5200	0
624	20231213	102100	8381150	5200	5200	5200	5200	11
625	20231213	102000	8323950	5190	5190	5190	5190	0
626	20231213	101900	8323950	5190	5190	5190	5190	0
627	20231213	101800	8323950	5190	5190	5190	5190	0
628	20231213	101700	8323950	5190	5190	5190	5190	0
629	20231213	101600	8323950	5190	5190	5190	5190	0
630	20231213	101500	8323950	5190	5190	5190	5190	51
631	20231213	101400	8059260	5200	5200	5200	5200	0
632	20231213	101300	8059260	5200	5200	5200	5200	1
633	20231213	101200	8054060	5200	5200	5200	5200	0
634	20231213	101100	8054060	5200	5200	5200	5200	0
635	20231213	101000	8054060	5200	5200	5200	5200	1
636	20231213	100900	8048860	5200	5200	5200	5200	1
637	20231213	100800	8043660	5200	5200	5200	5200	1
638	20231213	100700	8038460	5200	5200	5200	5200	21
639	20231213	100600	7929260	5200	5200	5200	5200	1
640	20231213	100500	7924060	5200	5200	5200	5200	0
641	20231213	100400	7924060	5200	5200	5200	5200	0
642	20231213	100300	7924060	5200	5200	5200	5200	5
643	20231213	100200	7898060	5190	5190	5190	5190	0
644	20231213	100100	7898060	5190	5190	5190	5190	4
645	20231213	100000	7877300	5190	5200	5200	5190	20
646	20231213	095900	7773490	5200	5200	5200	5200	1
647	20231213	095800	7768290	5200	5200	5200	5200	0
648	20231213	095700	7768290	5200	5200	5200	5180	242
649	20231213	095600	6512860	5230	5230	5230	5230	5
650	20231213	095500	6486710	5270	5210	5270	5200	63
651	20231213	095400	6155750	5260	5260	5260	5260	0
652	20231213	095300	6155750	5260	5260	5260	5260	0
653	20231213	095200	6155750	5260	5260	5260	5260	0
654	20231213	095100	6155750	5260	5260	5260	5260	0
655	20231213	095000	6155750	5260	5260	5260	5260	0
656	20231213	094900	6155750	5260	5260	5260	5260	1
657	20231213	094800	6150490	5280	5280	5280	5280	0
658	20231213	094700	6150490	5280	5280	5280	5280	0
659	20231213	094600	6150490	5280	5280	5280	5280	0
660	20231213	094500	6150490	5280	5280	5280	5280	0
661	20231213	094400	6150490	5280	5280	5280	5280	0
662	20231213	094300	6150490	5280	5280	5280	5280	0
663	20231213	094200	6150490	5280	5280	5280	5280	0
664	20231213	094100	6150490	5280	5280	5280	5280	0
665	20231213	094000	6150490	5280	5280	5280	5280	0
666	20231213	093900	6150490	5280	5280	5280	5280	0
667	20231213	093800	6150490	5280	5280	5280	5280	0
668	20231213	093700	6150490	5280	5270	5280	5270	3
669	20231213	093600	6134670	5280	5280	5280	5280	0
670	20231213	093500	6134670	5280	5210	5280	5190	19
671	20231213	093400	6035570	5280	5280	5280	5280	0
672	20231213	093300	6035570	5280	5280	5280	5280	0
673	20231213	093200	6035570	5280	5220	5280	5220	10
674	20231213	093100	5983250	5240	5240	5240	5240	0
675	20231213	093000	5983250	5240	5240	5240	5240	1
676	20231213	092900	5978010	5240	5240	5240	5240	0
677	20231213	092800	5978010	5240	5240	5240	5240	0
678	20231213	092700	5978010	5240	5240	5240	5240	0
679	20231213	092600	5978010	5240	5240	5240	5240	0
680	20231213	092500	5978010	5240	5240	5240	5240	0
681	20231213	092400	5978010	5240	5240	5240	5240	0
682	20231213	092300	5978010	5240	5230	5240	5230	8
683	20231213	092200	5936110	5220	5220	5220	5220	0
684	20231213	092100	5936110	5220	5220	5220	5220	0
685	20231213	092000	5936110	5220	5220	5220	5220	0
686	20231213	091900	5936110	5220	5220	5220	5220	0
687	20231213	091800	5936110	5220	5220	5220	5220	0
688	20231213	091700	5936110	5220	5220	5220	5220	5
689	20231213	091600	5910010	5220	5220	5220	5220	0
690	20231213	091500	5910010	5220	5220	5220	5220	16
691	20231213	091400	5826490	5230	5230	5230	5230	0
692	20231213	091300	5826490	5230	5230	5230	5230	0
693	20231213	091200	5826490	5230	5230	5230	5230	1
694	20231213	091100	5821260	5230	5230	5230	5230	0
695	20231213	091000	5821260	5230	5250	5250	5210	1015
696	20231213	090900	527790	5280	5280	5280	5280	0
697	20231213	090800	527790	5280	5280	5280	5280	1
698	20231213	090700	522510	5230	5230	5230	5230	0
699	20231213	090600	522510	5230	5230	5230	5230	0
700	20231213	090500	522510	5230	5230	5230	5230	0
701	20231213	090400	522510	5230	5230	5230	5230	1
702	20231213	090300	517280	5220	5220	5220	5220	0
703	20231213	090200	517280	5220	5220	5220	5220	0
704	20231213	090100	517280	5220	5220	5220	5220	0
705	20231213	090000	517280	5220	5320	5320	5220	99