KissMeData/237750/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204100	50146440	5770	5770	5770	5770	306
3	20231220	204000	50146440	5770	5770	5770	5770	0
4	20231220	203900	50146440	5770	5770	5770	5770	0
5	20231220	203800	50146440	5770	5770	5770	5770	0
6	20231220	203700	50146440	5770	5770	5770	5770	0
7	20231220	203600	50146440	5770	5770	5770	5770	0
8	20231220	203500	50146440	5770	5770	5770	5770	0
9	20231220	203400	50146440	5770	5770	5770	5770	0
10	20231220	203300	50146440	5770	5770	5770	5770	0
11	20231220	203200	50146440	5770	5770	5770	5770	0
12	20231220	203100	50146440	5770	5770	5770	5770	0
13	20231220	203000	50146440	5770	5770	5770	5770	0
14	20231220	202900	50146440	5770	5770	5770	5770	0
15	20231220	202800	50146440	5770	5770	5770	5770	0
16	20231220	202700	50146440	5770	5770	5770	5770	0
17	20231220	202600	50146440	5770	5770	5770	5770	0
18	20231220	202500	50146440	5770	5770	5770	5770	0
19	20231220	202400	50146440	5770	5770	5770	5770	0
20	20231220	202300	50146440	5770	5770	5770	5770	0
21	20231220	202200	50146440	5770	5770	5770	5770	0
22	20231220	202100	50146440	5770	5770	5770	5770	0
23	20231220	202000	50146440	5770	5770	5770	5770	0
24	20231220	201900	50146440	5770	5770	5770	5770	0
25	20231220	201800	50146440	5770	5770	5770	5770	0
26	20231220	201700	50146440	5770	5770	5770	5770	0
27	20231220	201600	50146440	5770	5770	5770	5770	0
28	20231220	201500	50146440	5770	5770	5770	5770	0
29	20231220	201400	50146440	5770	5770	5770	5770	0
30	20231220	201300	50146440	5770	5770	5770	5770	0
31	20231220	201200	50146440	5770	5770	5770	5770	0
32	20231220	201100	50146440	5770	5770	5770	5770	306
33	20231220	201000	50146440	5770	5770	5770	5770	0
34	20231220	200900	50146440	5770	5770	5770	5770	0
35	20231220	200800	50146440	5770	5770	5770	5770	0
36	20231220	200700	50146440	5770	5770	5770	5770	0
37	20231220	200600	50146440	5770	5770	5770	5770	0
38	20231220	200500	50146440	5770	5770	5770	5770	0
39	20231220	200400	50146440	5770	5770	5770	5770	0
40	20231220	200300	50146440	5770	5770	5770	5770	0
41	20231220	200200	50146440	5770	5770	5770	5770	0
42	20231220	200100	50146440	5770	5770	5770	5770	0
43	20231220	200000	50146440	5770	5770	5770	5770	0
44	20231220	195900	50146440	5770	5770	5770	5770	0
45	20231220	195800	50146440	5770	5770	5770	5770	0
46	20231220	195700	50146440	5770	5770	5770	5770	0
47	20231220	195600	50146440	5770	5770	5770	5770	0
48	20231220	195500	50146440	5770	5770	5770	5770	0
49	20231220	195400	50146440	5770	5770	5770	5770	0
50	20231220	195300	50146440	5770	5770	5770	5770	0
51	20231220	195200	50146440	5770	5770	5770	5770	0
52	20231220	195100	50146440	5770	5770	5770	5770	0
53	20231220	195000	50146440	5770	5770	5770	5770	0
54	20231220	194900	50146440	5770	5770	5770	5770	0
55	20231220	194800	50146440	5770	5770	5770	5770	0
56	20231220	194700	50146440	5770	5770	5770	5770	0
57	20231220	194600	50146440	5770	5770	5770	5770	0
58	20231220	194500	50146440	5770	5770	5770	5770	0
59	20231220	194400	50146440	5770	5770	5770	5770	0
60	20231220	194300	50146440	5770	5770	5770	5770	0
61	20231220	194200	50146440	5770	5770	5770	5770	0
62	20231220	194100	50146440	5770	5770	5770	5770	306
63	20231220	194000	50146440	5770	5770	5770	5770	0
64	20231220	193900	50146440	5770	5770	5770	5770	0
65	20231220	193800	50146440	5770	5770	5770	5770	0
66	20231220	193700	50146440	5770	5770	5770	5770	0
67	20231220	193600	50146440	5770	5770	5770	5770	0
68	20231220	193500	50146440	5770	5770	5770	5770	0
69	20231220	193400	50146440	5770	5770	5770	5770	0
70	20231220	193300	50146440	5770	5770	5770	5770	0
71	20231220	193200	50146440	5770	5770	5770	5770	0
72	20231220	193100	50146440	5770	5770	5770	5770	0
73	20231220	193000	50146440	5770	5770	5770	5770	0
74	20231220	192900	50146440	5770	5770	5770	5770	0
75	20231220	192800	50146440	5770	5770	5770	5770	0
76	20231220	192700	50146440	5770	5770	5770	5770	0
77	20231220	192600	50146440	5770	5770	5770	5770	0
78	20231220	192500	50146440	5770	5770	5770	5770	0
79	20231220	192400	50146440	5770	5770	5770	5770	0
80	20231220	192300	50146440	5770	5770	5770	5770	0
81	20231220	192200	50146440	5770	5770	5770	5770	0
82	20231220	192100	50146440	5770	5770	5770	5770	0
83	20231220	192000	50146440	5770	5770	5770	5770	0
84	20231220	191900	50146440	5770	5770	5770	5770	0
85	20231220	191800	50146440	5770	5770	5770	5770	0
86	20231220	191700	50146440	5770	5770	5770	5770	0
87	20231220	191600	50146440	5770	5770	5770	5770	0
88	20231220	191500	50146440	5770	5770	5770	5770	0
89	20231220	191400	50146440	5770	5770	5770	5770	0
90	20231220	191300	50146440	5770	5770	5770	5770	0
91	20231220	191200	50146440	5770	5770	5770	5770	0
92	20231220	191100	50146440	5770	5770	5770	5770	306
93	20231220	191000	50146440	5770	5770	5770	5770	0
94	20231220	190900	50146440	5770	5770	5770	5770	0
95	20231220	190800	50146440	5770	5770	5770	5770	0
96	20231220	190700	50146440	5770	5770	5770	5770	0
97	20231220	190600	50146440	5770	5770	5770	5770	0
98	20231220	190500	50146440	5770	5770	5770	5770	0
99	20231220	190400	50146440	5770	5770	5770	5770	0
100	20231220	190300	50146440	5770	5770	5770	5770	0
101	20231220	190200	50146440	5770	5770	5770	5770	0
102	20231220	190100	50146440	5770	5770	5770	5770	0
103	20231220	190000	50146440	5770	5770	5770	5770	0
104	20231220	185900	50146440	5770	5770	5770	5770	0
105	20231220	185800	50146440	5770	5770	5770	5770	0
106	20231220	185700	50146440	5770	5770	5770	5770	0
107	20231220	185600	50146440	5770	5770	5770	5770	0
108	20231220	185500	50146440	5770	5770	5770	5770	0
109	20231220	185400	50146440	5770	5770	5770	5770	0
110	20231220	185300	50146440	5770	5770	5770	5770	0
111	20231220	185200	50146440	5770	5770	5770	5770	0
112	20231220	185100	50146440	5770	5770	5770	5770	0
113	20231220	185000	50146440	5770	5770	5770	5770	0
114	20231220	184900	50146440	5770	5770	5770	5770	0
115	20231220	184800	50146440	5770	5770	5770	5770	0
116	20231220	184700	50146440	5770	5770	5770	5770	0
117	20231220	184600	50146440	5770	5770	5770	5770	0
118	20231220	184500	50146440	5770	5770	5770	5770	0
119	20231220	184400	50146440	5770	5770	5770	5770	0
120	20231220	184300	50146440	5770	5770	5770	5770	0
121	20231220	184200	50146440	5770	5770	5770	5770	0
122	20231220	184100	50146440	5770	5770	5770	5770	306
123	20231220	184000	50146440	5770	5770	5770	5770	0
124	20231220	183900	50146440	5770	5770	5770	5770	0
125	20231220	183800	50146440	5770	5770	5770	5770	0
126	20231220	183700	50146440	5770	5770	5770	5770	0
127	20231220	183600	50146440	5770	5770	5770	5770	0
128	20231220	183500	50146440	5770	5770	5770	5770	0
129	20231220	183400	50146440	5770	5770	5770	5770	0
130	20231220	183300	50146440	5770	5770	5770	5770	0
131	20231220	183200	50146440	5770	5770	5770	5770	0
132	20231220	183100	50146440	5770	5770	5770	5770	0
133	20231220	183000	50146440	5770	5770	5770	5770	0
134	20231220	182900	50146440	5770	5770	5770	5770	0
135	20231220	182800	50146440	5770	5770	5770	5770	0
136	20231220	182700	50146440	5770	5770	5770	5770	0
137	20231220	182600	50146440	5770	5770	5770	5770	0
138	20231220	182500	50146440	5770	5770	5770	5770	0
139	20231220	182400	50146440	5770	5770	5770	5770	0
140	20231220	182300	50146440	5770	5770	5770	5770	0
141	20231220	182200	50146440	5770	5770	5770	5770	0
142	20231220	182100	50146440	5770	5770	5770	5770	0
143	20231220	182000	50146440	5770	5770	5770	5770	0
144	20231220	181900	50146440	5770	5770	5770	5770	0
145	20231220	181800	50146440	5770	5770	5770	5770	0
146	20231220	181700	50146440	5770	5770	5770	5770	0
147	20231220	181600	50146440	5770	5770	5770	5770	0
148	20231220	181500	50146440	5770	5770	5770	5770	0
149	20231220	181400	50146440	5770	5770	5770	5770	0
150	20231220	181300	50146440	5770	5770	5770	5770	0
151	20231220	181200	50146440	5770	5770	5770	5770	0
152	20231220	181100	50146440	5770	5770	5770	5770	306
153	20231220	181000	50146440	5770	5770	5770	5770	0
154	20231220	180900	50146440	5770	5770	5770	5770	0
155	20231220	180800	50146440	5770	5770	5770	5770	0
156	20231220	180700	50146440	5770	5770	5770	5770	0
157	20231220	180600	50146440	5770	5770	5770	5770	0
158	20231220	180500	50146440	5770	5770	5770	5770	0
159	20231220	180400	50146440	5770	5770	5770	5770	0
160	20231220	180300	50146440	5770	5770	5770	5770	0
161	20231220	180200	50146440	5770	5770	5770	5770	0
162	20231220	180100	50146440	5770	5770	5770	5770	0
163	20231220	180000	50146440	5770	5770	5770	5770	0
164	20231220	175900	50146440	5770	5770	5770	5770	0
165	20231220	175800	50146440	5770	5770	5770	5770	0
166	20231220	175700	50146440	5770	5770	5770	5770	0
167	20231220	175600	50146440	5770	5770	5770	5770	0
168	20231220	175500	50146440	5770	5770	5770	5770	0
169	20231220	175400	50146440	5770	5770	5770	5770	0
170	20231220	175300	50146440	5770	5770	5770	5770	0
171	20231220	175200	50146440	5770	5770	5770	5770	0
172	20231220	175100	50146440	5770	5770	5770	5770	0
173	20231220	175000	50146440	5770	5770	5770	5770	0
174	20231220	174900	50146440	5770	5770	5770	5770	0
175	20231220	174800	50146440	5770	5770	5770	5770	0
176	20231220	174700	50146440	5770	5770	5770	5770	0
177	20231220	174600	50146440	5770	5770	5770	5770	0
178	20231220	174500	50146440	5770	5770	5770	5770	0
179	20231220	174400	50146440	5770	5770	5770	5770	0
180	20231220	174300	50146440	5770	5770	5770	5770	0
181	20231220	174200	50146440	5770	5770	5770	5770	0
182	20231220	174100	50146440	5770	5770	5770	5770	306
183	20231220	174000	50146440	5770	5770	5770	5770	0
184	20231220	173900	50146440	5770	5770	5770	5770	0
185	20231220	173800	50146440	5770	5770	5770	5770	0
186	20231220	173700	50146440	5770	5770	5770	5770	0
187	20231220	173600	50146440	5770	5770	5770	5770	0
188	20231220	173500	50146440	5770	5770	5770	5770	0
189	20231220	173400	50146440	5770	5770	5770	5770	0
190	20231220	173300	50146440	5770	5770	5770	5770	0
191	20231220	173200	50146440	5770	5770	5770	5770	0
192	20231220	173100	50146440	5770	5770	5770	5770	0
193	20231220	173000	50146440	5770	5770	5770	5770	0
194	20231220	172900	50146440	5770	5770	5770	5770	0
195	20231220	172800	50146440	5770	5770	5770	5770	0
196	20231220	172700	50146440	5770	5770	5770	5770	0
197	20231220	172600	50146440	5770	5770	5770	5770	0
198	20231220	172500	50146440	5770	5770	5770	5770	0
199	20231220	172400	50146440	5770	5770	5770	5770	0
200	20231220	172300	50146440	5770	5770	5770	5770	0
201	20231220	172200	50146440	5770	5770	5770	5770	0
202	20231220	172100	50146440	5770	5770	5770	5770	0
203	20231220	172000	50146440	5770	5770	5770	5770	0
204	20231220	171900	50146440	5770	5770	5770	5770	0
205	20231220	171800	50146440	5770	5770	5770	5770	0
206	20231220	171700	50146440	5770	5770	5770	5770	0
207	20231220	171600	50146440	5770	5770	5770	5770	0
208	20231220	171500	50146440	5770	5770	5770	5770	0
209	20231220	171400	50146440	5770	5770	5770	5770	0
210	20231220	171300	50146440	5770	5770	5770	5770	0
211	20231220	171200	50146440	5770	5770	5770	5770	0
212	20231220	171100	50146440	5770	5770	5770	5770	306
213	20231220	171000	50146440	5770	5770	5770	5770	0
214	20231220	170900	50146440	5770	5770	5770	5770	0
215	20231220	170800	50146440	5770	5770	5770	5770	0
216	20231220	170700	50146440	5770	5770	5770	5770	0
217	20231220	170600	50146440	5770	5770	5770	5770	0
218	20231220	170500	50146440	5770	5770	5770	5770	0
219	20231220	170400	50146440	5770	5770	5770	5770	0
220	20231220	170300	50146440	5770	5770	5770	5770	0
221	20231220	170200	50146440	5770	5770	5770	5770	0
222	20231220	170100	50146440	5770	5770	5770	5770	0
223	20231220	170000	50146440	5770	5770	5770	5770	0
224	20231220	165900	50146440	5770	5770	5770	5770	0
225	20231220	165800	50146440	5770	5770	5770	5770	0
226	20231220	165700	50146440	5770	5770	5770	5770	0
227	20231220	165600	50146440	5770	5770	5770	5770	0
228	20231220	165500	50146440	5770	5770	5770	5770	0
229	20231220	165400	50146440	5770	5770	5770	5770	0
230	20231220	165300	50146440	5770	5770	5770	5770	0
231	20231220	165200	50146440	5770	5770	5770	5770	0
232	20231220	165100	50146440	5770	5770	5770	5770	0
233	20231220	165000	50146440	5770	5770	5770	5770	0
234	20231220	164900	50146440	5770	5770	5770	5770	0
235	20231220	164800	50146440	5770	5770	5770	5770	0
236	20231220	164700	50146440	5770	5770	5770	5770	0
237	20231220	164600	50146440	5770	5770	5770	5770	0
238	20231220	164500	50146440	5770	5770	5770	5770	0
239	20231220	164400	50146440	5770	5770	5770	5770	0
240	20231220	164300	50146440	5770	5770	5770	5770	0
241	20231220	164200	50146440	5770	5770	5770	5770	0
242	20231220	164100	50146440	5770	5770	5770	5770	306
243	20231220	164000	50146440	5770	5770	5770	5770	0
244	20231220	163900	50146440	5770	5770	5770	5770	0
245	20231220	163800	50146440	5770	5770	5770	5770	0
246	20231220	163700	50146440	5770	5770	5770	5770	0
247	20231220	163600	50146440	5770	5770	5770	5770	0
248	20231220	163500	50146440	5770	5770	5770	5770	0
249	20231220	163400	50146440	5770	5770	5770	5770	0
250	20231220	163300	50146440	5770	5770	5770	5770	0
251	20231220	163200	50146440	5770	5770	5770	5770	0
252	20231220	163100	50146440	5770	5770	5770	5770	0
253	20231220	163000	50146440	5770	5770	5770	5770	0
254	20231220	162900	50146440	5770	5770	5770	5770	0
255	20231220	162800	50146440	5770	5770	5770	5770	0
256	20231220	162700	50146440	5770	5770	5770	5770	0
257	20231220	162600	50146440	5770	5770	5770	5770	0
258	20231220	162500	50146440	5770	5770	5770	5770	0
259	20231220	162400	50146440	5770	5770	5770	5770	0
260	20231220	162300	50146440	5770	5770	5770	5770	0
261	20231220	162200	50146440	5770	5770	5770	5770	0
262	20231220	162100	50146440	5770	5770	5770	5770	0
263	20231220	162000	50146440	5770	5770	5770	5770	0
264	20231220	161900	50146440	5770	5770	5770	5770	0
265	20231220	161800	50146440	5770	5770	5770	5770	0
266	20231220	161700	50146440	5770	5770	5770	5770	0
267	20231220	161600	50146440	5770	5770	5770	5770	0
268	20231220	161500	50146440	5770	5770	5770	5770	0
269	20231220	161400	50146440	5770	5770	5770	5770	0
270	20231220	161300	50146440	5770	5770	5770	5770	0
271	20231220	161200	50146440	5770	5770	5770	5770	0
272	20231220	161100	50146440	5770	5770	5770	5770	306
273	20231220	161000	50146440	5770	5770	5770	5770	0
274	20231220	160900	50146440	5770	5770	5770	5770	0
275	20231220	160800	50146440	5770	5770	5770	5770	0
276	20231220	160700	50146440	5770	5770	5770	5770	0
277	20231220	160600	50146440	5770	5770	5770	5770	0
278	20231220	160500	50146440	5770	5770	5770	5770	0
279	20231220	160400	50146440	5770	5770	5770	5770	0
280	20231220	160300	50146440	5770	5770	5770	5770	0
281	20231220	160200	50146440	5770	5770	5770	5770	0
282	20231220	160100	50146440	5770	5770	5770	5770	0
283	20231220	160000	50146440	5770	5770	5770	5770	0
284	20231220	155900	50146440	5770	5770	5770	5770	0
285	20231220	155800	50146440	5770	5770	5770	5770	0
286	20231220	155700	50146440	5770	5770	5770	5770	0
287	20231220	155600	50146440	5770	5770	5770	5770	0
288	20231220	155500	50146440	5770	5770	5770	5770	0
289	20231220	155400	50146440	5770	5770	5770	5770	0
290	20231220	155300	50146440	5770	5770	5770	5770	0
291	20231220	155200	50146440	5770	5770	5770	5770	0
292	20231220	155100	50146440	5770	5770	5770	5770	0
293	20231220	155000	50146440	5770	5770	5770	5770	0
294	20231220	154900	50146440	5770	5770	5770	5770	0
295	20231220	154800	50146440	5770	5770	5770	5770	0
296	20231220	154700	50146440	5770	5770	5770	5770	0
297	20231220	154600	50146440	5770	5770	5770	5770	0
298	20231220	154500	50146440	5770	5770	5770	5770	0
299	20231220	154400	50146440	5770	5770	5770	5770	0
300	20231220	154300	50146440	5770	5770	5770	5770	0
301	20231220	154200	50146440	5770	5770	5770	5770	0
302	20231220	154100	50146440	5770	5770	5770	5770	306
303	20231220	154000	50146440	5770	5770	5770	5770	0
304	20231220	153900	50146440	5770	5770	5770	5770	0
305	20231220	153800	50146440	5770	5770	5770	5770	0
306	20231220	153700	50146440	5770	5770	5770	5770	0
307	20231220	153600	50146440	5770	5770	5770	5770	0
308	20231220	153500	50146440	5770	5770	5770	5770	0
309	20231220	153400	50146440	5770	5770	5770	5770	0
310	20231220	153300	50146440	5770	5770	5770	5770	0
311	20231220	153200	50146440	5770	5770	5770	5770	0
312	20231220	153100	50146440	5770	5770	5770	5770	0
313	20231220	153000	50146440	5770	5770	5770	5770	306
314	20231220	152900	48380820	5770	5770	5770	5770	0
315	20231220	152800	48380820	5770	5770	5770	5770	0
316	20231220	152700	48380820	5770	5770	5770	5770	0
317	20231220	152600	48380820	5770	5770	5770	5770	0
318	20231220	152500	48380820	5770	5770	5770	5770	0
319	20231220	152400	48380820	5770	5770	5770	5770	0
320	20231220	152300	48380820	5770	5770	5770	5770	0
321	20231220	152200	48380820	5770	5770	5770	5770	0
322	20231220	152100	48380820	5770	5770	5770	5770	0
323	20231220	152000	48380820	5770	5770	5770	5770	0
324	20231220	151900	48380820	5770	5770	5770	5770	0
325	20231220	151800	48380820	5770	5770	5770	5770	0
326	20231220	151700	48380820	5770	5770	5770	5770	49
327	20231220	151600	48098090	5760	5760	5760	5760	0
328	20231220	151500	48098090	5760	5760	5760	5760	0
329	20231220	151400	48098090	5760	5760	5760	5760	0
330	20231220	151300	48098090	5760	5760	5760	5760	0
331	20231220	151200	48098090	5760	5760	5760	5760	12
332	20231220	151100	48028970	5760	5760	5760	5760	1
333	20231220	151000	48023210	5770	5770	5770	5770	0
334	20231220	150900	48023210	5770	5770	5770	5770	0
335	20231220	150800	48023210	5770	5770	5770	5770	0
336	20231220	150700	48023210	5770	5770	5770	5770	0
337	20231220	150600	48023210	5770	5770	5770	5770	0
338	20231220	150500	48023210	5770	5770	5770	5770	0
339	20231220	150400	48023210	5770	5770	5770	5770	0
340	20231220	150300	48023210	5770	5770	5770	5770	0
341	20231220	150200	48023210	5770	5770	5770	5770	0
342	20231220	150100	48023210	5770	5770	5770	5770	0
343	20231220	150000	48023210	5770	5770	5770	5770	0
344	20231220	145900	48023210	5770	5770	5770	5770	1
345	20231220	145800	48017440	5750	5750	5750	5750	0
346	20231220	145700	48017440	5750	5750	5750	5750	11
347	20231220	145600	47954190	5770	5770	5770	5770	0
348	20231220	145500	47954190	5770	5770	5770	5770	10
349	20231220	145400	47896490	5750	5750	5750	5750	0
350	20231220	145300	47896490	5750	5750	5750	5750	0
351	20231220	145200	47896490	5750	5750	5750	5750	0
352	20231220	145100	47896490	5750	5750	5750	5750	232
353	20231220	145000	46562490	5750	5750	5750	5750	0
354	20231220	144900	46562490	5750	5750	5750	5750	0
355	20231220	144800	46562490	5750	5750	5750	5750	0
356	20231220	144700	46562490	5750	5760	5760	5750	170
357	20231220	144600	45583300	5760	5760	5760	5760	0
358	20231220	144500	45583300	5760	5760	5760	5760	0
359	20231220	144400	45583300	5760	5760	5760	5760	0
360	20231220	144300	45583300	5760	5760	5760	5760	0
361	20231220	144200	45583300	5760	5760	5760	5760	0
362	20231220	144100	45583300	5760	5760	5760	5760	0
363	20231220	144000	45583300	5760	5760	5760	5760	0
364	20231220	143900	45583300	5760	5760	5760	5760	0
365	20231220	143800	45583300	5760	5760	5760	5760	0
366	20231220	143700	45583300	5760	5760	5760	5760	0
367	20231220	143600	45583300	5760	5760	5760	5760	0
368	20231220	143500	45583300	5760	5760	5760	5760	5
369	20231220	143400	45554500	5770	5770	5770	5770	0
370	20231220	143300	45554500	5770	5770	5770	5770	0
371	20231220	143200	45554500	5770	5770	5770	5770	0
372	20231220	143100	45554500	5770	5770	5770	5770	0
373	20231220	143000	45554500	5770	5770	5770	5770	0
374	20231220	142900	45554500	5770	5770	5770	5770	0
375	20231220	142800	45554500	5770	5770	5770	5770	0
376	20231220	142700	45554500	5770	5770	5770	5770	0
377	20231220	142600	45554500	5770	5770	5770	5770	10
378	20231220	142500	45496800	5780	5780	5780	5780	0
379	20231220	142400	45496800	5780	5780	5780	5780	0
380	20231220	142300	45496800	5780	5780	5780	5780	880
381	20231220	142200	40410400	5780	5780	5780	5780	0
382	20231220	142100	40410400	5780	5780	5780	5780	0
383	20231220	142000	40410400	5780	5780	5780	5780	272
384	20231220	141900	38838240	5790	5790	5790	5790	0
385	20231220	141800	38838240	5790	5790	5790	5790	0
386	20231220	141700	38838240	5790	5790	5790	5790	0
387	20231220	141600	38838240	5790	5790	5790	5790	8
388	20231220	141500	38791920	5780	5780	5780	5780	30
389	20231220	141400	38618520	5790	5790	5790	5790	0
390	20231220	141300	38618520	5790	5790	5790	5790	0
391	20231220	141200	38618520	5790	5790	5790	5790	0
392	20231220	141100	38618520	5790	5790	5790	5790	1
393	20231220	141000	38612730	5780	5780	5780	5780	0
394	20231220	140900	38612730	5780	5780	5780	5780	0
395	20231220	140800	38612730	5780	5780	5780	5780	0
396	20231220	140700	38612730	5780	5780	5780	5780	0
397	20231220	140600	38612730	5780	5780	5780	5780	0
398	20231220	140500	38612730	5780	5780	5780	5780	0
399	20231220	140400	38612730	5780	5780	5780	5780	0
400	20231220	140300	38612730	5780	5780	5780	5780	0
401	20231220	140200	38612730	5780	5780	5780	5780	0
402	20231220	140100	38612730	5780	5780	5780	5780	0
403	20231220	140000	38612730	5780	5780	5780	5780	0
404	20231220	135900	38612730	5780	5780	5780	5780	90
405	20231220	135800	38092530	5780	5780	5780	5780	0
406	20231220	135700	38092530	5780	5780	5780	5780	0
407	20231220	135600	38092530	5780	5780	5780	5780	0
408	20231220	135500	38092530	5780	5780	5780	5780	5
409	20231220	135400	38063630	5780	5780	5780	5780	0
410	20231220	135300	38063630	5780	5780	5780	5780	0
411	20231220	135200	38063630	5780	5780	5780	5780	0
412	20231220	135100	38063630	5780	5780	5780	5780	66
413	20231220	135000	37682150	5790	5790	5790	5790	0
414	20231220	134900	37682150	5790	5790	5790	5790	0
415	20231220	134800	37682150	5790	5790	5790	5790	0
416	20231220	134700	37682150	5790	5790	5790	5790	0
417	20231220	134600	37682150	5790	5790	5790	5790	0
418	20231220	134500	37682150	5790	5790	5790	5790	0
419	20231220	134400	37682150	5790	5790	5790	5790	0
420	20231220	134300	37682150	5790	5790	5790	5790	1
421	20231220	134200	37676360	5790	5790	5790	5790	102
422	20231220	134100	37085780	5790	5790	5790	5790	30
423	20231220	134000	36912080	5780	5780	5780	5780	0
424	20231220	133900	36912080	5780	5780	5780	5780	0
425	20231220	133800	36912080	5780	5780	5780	5780	221
426	20231220	133700	35634700	5760	5760	5760	5760	0
427	20231220	133600	35634700	5760	5760	5760	5760	0
428	20231220	133500	35634700	5760	5760	5760	5760	5
429	20231220	133400	35605900	5770	5770	5770	5770	0
430	20231220	133300	35605900	5770	5770	5770	5770	0
431	20231220	133200	35605900	5770	5770	5770	5770	0
432	20231220	133100	35605900	5770	5770	5770	5770	0
433	20231220	133000	35605900	5770	5770	5770	5770	0
434	20231220	132900	35605900	5770	5770	5770	5770	87
435	20231220	132800	35103910	5780	5780	5780	5780	0
436	20231220	132700	35103910	5780	5780	5780	5780	0
437	20231220	132600	35103910	5780	5780	5780	5780	0
438	20231220	132500	35103910	5780	5780	5780	5780	0
439	20231220	132400	35103910	5780	5780	5780	5780	0
440	20231220	132300	35103910	5780	5780	5780	5780	0
441	20231220	132200	35103910	5780	5780	5780	5780	0
442	20231220	132100	35103910	5780	5780	5780	5780	1
443	20231220	132000	35098130	5770	5770	5770	5770	15
444	20231220	131900	35011580	5780	5780	5780	5780	0
445	20231220	131800	35011580	5780	5780	5780	5780	0
446	20231220	131700	35011580	5780	5780	5780	5780	0
447	20231220	131600	35011580	5780	5780	5780	5780	0
448	20231220	131500	35011580	5780	5770	5780	5770	6
449	20231220	131400	34976950	5780	5780	5780	5780	0
450	20231220	131300	34976950	5780	5780	5780	5780	0
451	20231220	131200	34976950	5780	5780	5780	5780	0
452	20231220	131100	34976950	5780	5780	5780	5780	0
453	20231220	131000	34976950	5780	5780	5780	5780	70
454	20231220	130900	34572350	5780	5780	5780	5780	10
455	20231220	130800	34514550	5780	5780	5780	5780	0
456	20231220	130700	34514550	5780	5780	5780	5780	0
457	20231220	130600	34514550	5780	5780	5780	5780	0
458	20231220	130500	34514550	5780	5780	5780	5780	0
459	20231220	130400	34514550	5780	5780	5780	5780	0
460	20231220	130300	34514550	5780	5780	5780	5780	0
461	20231220	130200	34514550	5780	5780	5780	5780	0
462	20231220	130100	34514550	5780	5780	5780	5780	0
463	20231220	130000	34514550	5780	5780	5780	5780	0
464	20231220	125900	34514550	5780	5780	5780	5780	0
465	20231220	125800	34514550	5780	5780	5780	5780	0
466	20231220	125700	34514550	5780	5780	5780	5780	0
467	20231220	125600	34514550	5780	5780	5780	5780	0
468	20231220	125500	34514550	5780	5770	5780	5770	6
469	20231220	125400	34479920	5780	5780	5780	5780	0
470	20231220	125300	34479920	5780	5780	5780	5780	0
471	20231220	125200	34479920	5780	5780	5780	5780	0
472	20231220	125100	34479920	5780	5780	5780	5780	0
473	20231220	125000	34479920	5780	5780	5780	5780	0
474	20231220	124900	34479920	5780	5780	5780	5780	0
475	20231220	124800	34479920	5780	5780	5780	5780	108
476	20231220	124700	33855680	5770	5770	5770	5770	266
477	20231220	124600	32320860	5770	5770	5770	5770	0
478	20231220	124500	32320860	5770	5770	5770	5770	0
479	20231220	124400	32320860	5770	5770	5770	5770	0
480	20231220	124300	32320860	5770	5770	5770	5770	0
481	20231220	124200	32320860	5770	5770	5770	5770	54
482	20231220	124100	32009280	5770	5770	5770	5770	70
483	20231220	124000	31605380	5770	5770	5770	5770	0
484	20231220	123900	31605380	5770	5770	5770	5770	0
485	20231220	123800	31605380	5770	5770	5770	5770	0
486	20231220	123700	31605380	5770	5770	5770	5770	0
487	20231220	123600	31605380	5770	5770	5770	5770	0
488	20231220	123500	31605380	5770	5760	5770	5760	8
489	20231220	123400	31559270	5770	5770	5770	5770	0
490	20231220	123300	31559270	5770	5760	5770	5760	8
491	20231220	123200	31513180	5770	5770	5770	5770	0
492	20231220	123100	31513180	5770	5770	5770	5770	0
493	20231220	123000	31513180	5770	5770	5770	5770	0
494	20231220	122900	31513180	5770	5770	5770	5770	0
495	20231220	122800	31513180	5770	5770	5770	5770	0
496	20231220	122700	31513180	5770	5770	5770	5770	0
497	20231220	122600	31513180	5770	5770	5770	5770	0
498	20231220	122500	31513180	5770	5770	5770	5770	0
499	20231220	122400	31513180	5770	5770	5770	5770	4
500	20231220	122300	31490100	5770	5770	5770	5770	100
501	20231220	122200	30913100	5770	5770	5770	5770	0
502	20231220	122100	30913100	5770	5770	5770	5770	0
503	20231220	122000	30913100	5770	5770	5770	5770	0
504	20231220	121900	30913100	5770	5770	5770	5770	0
505	20231220	121800	30913100	5770	5770	5770	5770	0
506	20231220	121700	30913100	5770	5770	5770	5770	11
507	20231220	121600	30849630	5760	5760	5760	5760	0
508	20231220	121500	30849630	5760	5760	5760	5760	5
509	20231220	121400	30820830	5770	5770	5770	5770	0
510	20231220	121300	30820830	5770	5770	5770	5770	0
511	20231220	121200	30820830	5770	5770	5770	5770	0
512	20231220	121100	30820830	5770	5770	5770	5770	0
513	20231220	121000	30820830	5770	5770	5770	5770	0
514	20231220	120900	30820830	5770	5770	5770	5770	0
515	20231220	120800	30820830	5770	5770	5770	5770	0
516	20231220	120700	30820830	5770	5770	5770	5770	406
517	20231220	120600	28478210	5780	5780	5780	5780	0
518	20231220	120500	28478210	5780	5780	5780	5780	0
519	20231220	120400	28478210	5780	5780	5780	5780	0
520	20231220	120300	28478210	5780	5780	5780	5780	0
521	20231220	120200	28478210	5780	5780	5780	5780	0
522	20231220	120100	28478210	5780	5780	5780	5780	0
523	20231220	120000	28478210	5780	5780	5780	5780	0
524	20231220	115900	28478210	5780	5780	5780	5780	0
525	20231220	115800	28478210	5780	5780	5780	5780	0
526	20231220	115700	28478210	5780	5780	5780	5780	0
527	20231220	115600	28478210	5780	5780	5780	5780	0
528	20231220	115500	28478210	5780	5770	5780	5770	8
529	20231220	115400	28432040	5780	5780	5780	5780	0
530	20231220	115300	28432040	5780	5780	5780	5780	0
531	20231220	115200	28432040	5780	5780	5780	5780	0
532	20231220	115100	28432040	5780	5780	5780	5780	0
533	20231220	115000	28432040	5780	5780	5780	5780	0
534	20231220	114900	28432040	5780	5780	5780	5780	0
535	20231220	114800	28432040	5780	5780	5780	5780	0
536	20231220	114700	28432040	5780	5780	5780	5780	0
537	20231220	114600	28432040	5780	5780	5780	5780	0
538	20231220	114500	28432040	5780	5780	5780	5780	0
539	20231220	114400	28432040	5780	5780	5780	5780	0
540	20231220	114300	28432040	5780	5780	5780	5780	0
541	20231220	114200	28432040	5780	5780	5780	5780	0
542	20231220	114100	28432040	5780	5780	5780	5780	0
543	20231220	114000	28432040	5780	5780	5780	5780	1
544	20231220	113900	28426260	5770	5770	5770	5770	30
545	20231220	113800	28253160	5780	5780	5780	5780	0
546	20231220	113700	28253160	5780	5780	5780	5780	1
547	20231220	113600	28247380	5770	5770	5770	5770	0
548	20231220	113500	28247380	5770	5770	5770	5770	6
549	20231220	113400	28212760	5780	5780	5780	5780	0
550	20231220	113300	28212760	5780	5780	5780	5780	0
551	20231220	113200	28212760	5780	5780	5780	5780	0
552	20231220	113100	28212760	5780	5780	5780	5780	0
553	20231220	113000	28212760	5780	5780	5780	5780	0
554	20231220	112900	28212760	5780	5780	5780	5780	1
555	20231220	112800	28206980	5780	5780	5780	5780	0
556	20231220	112700	28206980	5780	5780	5780	5780	0
557	20231220	112600	28206980	5780	5780	5780	5780	174
558	20231220	112500	27201260	5780	5780	5780	5780	0
559	20231220	112400	27201260	5780	5780	5780	5780	5
560	20231220	112300	27172360	5780	5780	5780	5780	0
561	20231220	112200	27172360	5780	5780	5780	5780	0
562	20231220	112100	27172360	5780	5780	5780	5780	0
563	20231220	112000	27172360	5780	5780	5780	5780	1
564	20231220	111900	27166580	5770	5770	5770	5770	289
565	20231220	111800	25499050	5770	5770	5770	5770	0
566	20231220	111700	25499050	5770	5770	5770	5770	8
567	20231220	111600	25452890	5770	5770	5770	5770	1
568	20231220	111500	25447120	5750	5750	5750	5750	6
569	20231220	111400	25412620	5750	5750	5750	5750	0
570	20231220	111300	25412620	5750	5750	5750	5750	0
571	20231220	111200	25412620	5750	5750	5750	5750	0
572	20231220	111100	25412620	5750	5750	5750	5750	0
573	20231220	111000	25412620	5750	5750	5750	5750	0
574	20231220	110900	25412620	5750	5750	5750	5750	0
575	20231220	110800	25412620	5750	5750	5750	5750	0
576	20231220	110700	25412620	5750	5750	5750	5750	0
577	20231220	110600	25412620	5750	5750	5750	5750	0
578	20231220	110500	25412620	5750	5750	5750	5750	0
579	20231220	110400	25412620	5750	5750	5750	5750	0
580	20231220	110300	25412620	5750	5750	5750	5750	0
581	20231220	110200	25412620	5750	5750	5750	5750	0
582	20231220	110100	25412620	5750	5750	5750	5750	0
583	20231220	110000	25412620	5750	5750	5750	5750	0
584	20231220	105900	25412620	5750	5750	5750	5750	1
585	20231220	105800	25406870	5750	5750	5750	5750	0
586	20231220	105700	25406870	5750	5750	5750	5750	120
587	20231220	105600	24716870	5750	5750	5750	5750	0
588	20231220	105500	24716870	5750	5770	5770	5750	7
589	20231220	105400	24676590	5780	5780	5780	5780	0
590	20231220	105300	24676590	5780	5780	5780	5780	0
591	20231220	105200	24676590	5780	5780	5780	5780	0
592	20231220	105100	24676590	5780	5780	5780	5780	11
593	20231220	105000	24613010	5780	5780	5780	5780	0
594	20231220	104900	24613010	5780	5780	5780	5780	0
595	20231220	104800	24613010	5780	5780	5780	5780	19
596	20231220	104700	24503190	5780	5780	5780	5780	0
597	20231220	104600	24503190	5780	5780	5780	5780	0
598	20231220	104500	24503190	5780	5780	5780	5780	1
599	20231220	104400	24497410	5750	5750	5750	5750	0
600	20231220	104300	24497410	5750	5750	5750	5750	3
601	20231220	104200	24480160	5750	5750	5750	5750	0
602	20231220	104100	24480160	5750	5750	5750	5750	0
603	20231220	104000	24480160	5750	5750	5750	5750	214
604	20231220	103900	23249660	5780	5780	5780	5780	4
605	20231220	103800	23226540	5750	5750	5750	5750	0
606	20231220	103700	23226540	5750	5750	5750	5750	0
607	20231220	103600	23226540	5750	5750	5750	5750	0
608	20231220	103500	23226540	5750	5750	5750	5750	6
609	20231220	103400	23192040	5780	5780	5780	5780	0
610	20231220	103300	23192040	5780	5780	5780	5780	0
611	20231220	103200	23192040	5780	5780	5780	5780	0
612	20231220	103100	23192040	5780	5780	5780	5780	116
613	20231220	103000	22521560	5780	5780	5780	5780	6
614	20231220	102900	22486880	5780	5780	5780	5780	0
615	20231220	102800	22486880	5780	5780	5780	5780	0
616	20231220	102700	22486880	5780	5780	5780	5780	0
617	20231220	102600	22486880	5780	5780	5780	5780	2
618	20231220	102500	22475320	5760	5760	5760	5760	0
619	20231220	102400	22475320	5760	5760	5760	5760	0
620	20231220	102300	22475320	5760	5760	5760	5760	0
621	20231220	102200	22475320	5760	5760	5760	5760	0
622	20231220	102100	22475320	5760	5760	5760	5760	8
623	20231220	102000	22429240	5760	5760	5760	5760	16
624	20231220	101900	22337080	5760	5760	5760	5760	3
625	20231220	101800	22319800	5780	5780	5780	5780	0
626	20231220	101700	22319800	5780	5760	5780	5760	99
627	20231220	101600	21749520	5760	5760	5760	5760	1
628	20231220	101500	21743760	5750	5750	5750	5750	8
629	20231220	101400	21697760	5750	5750	5750	5750	0
630	20231220	101300	21697760	5750	5750	5750	5750	0
631	20231220	101200	21697760	5750	5750	5750	5750	0
632	20231220	101100	21697760	5750	5750	5750	5750	176
633	20231220	101000	20685760	5760	5760	5760	5760	0
634	20231220	100900	20685760	5760	5760	5760	5760	2
635	20231220	100800	20674240	5770	5770	5770	5770	0
636	20231220	100700	20674240	5770	5770	5770	5770	0
637	20231220	100600	20674240	5770	5770	5770	5770	17
638	20231220	100500	20576150	5750	5750	5750	5750	0
639	20231220	100400	20576150	5750	5750	5750	5750	5
640	20231220	100300	20547400	5750	5750	5750	5750	0
641	20231220	100200	20547400	5750	5750	5750	5750	0
642	20231220	100100	20547400	5750	5750	5750	5750	0
643	20231220	100000	20547400	5750	5750	5750	5750	0
644	20231220	095900	20547400	5750	5750	5750	5750	56
645	20231220	095800	20225400	5750	5780	5780	5750	26
646	20231220	095700	20075150	5780	5780	5780	5780	9
647	20231220	095600	20023130	5740	5740	5740	5740	0
648	20231220	095500	20023130	5740	5740	5740	5740	7
649	20231220	095400	19982950	5780	5760	5780	5760	2
650	20231220	095300	19971410	5750	5750	5750	5750	13
651	20231220	095200	19896660	5740	5740	5740	5740	205
652	20231220	095100	18719960	5740	5740	5740	5740	0
653	20231220	095000	18719960	5740	5740	5740	5740	0
654	20231220	094900	18719960	5740	5740	5740	5740	5
655	20231220	094800	18691260	5740	5750	5750	5740	7
656	20231220	094700	18651020	5750	5750	5750	5750	0
657	20231220	094600	18651020	5750	5750	5750	5750	0
658	20231220	094500	18651020	5750	5750	5750	5750	0
659	20231220	094400	18651020	5750	5750	5750	5750	1
660	20231220	094300	18645270	5750	5750	5750	5750	0
661	20231220	094200	18645270	5750	5750	5750	5750	1
662	20231220	094100	18639520	5790	5790	5790	5790	0
663	20231220	094000	18639520	5790	5780	5790	5740	827
664	20231220	093900	13885280	5800	5800	5800	5800	0
665	20231220	093800	13885280	5800	5800	5800	5800	1
666	20231220	093700	13879480	5800	5800	5800	5800	0
667	20231220	093600	13879480	5800	5800	5800	5800	0
668	20231220	093500	13879480	5800	5780	5800	5780	179
669	20231220	093400	12841400	5790	5790	5790	5790	0
670	20231220	093300	12841400	5790	5790	5790	5790	900
671	20231220	093200	7630400	5810	5810	5810	5810	0
672	20231220	093100	7630400	5810	5810	5810	5810	100
673	20231220	093000	7049400	5810	5810	5810	5810	8
674	20231220	092900	7002920	5810	5810	5810	5810	0
675	20231220	092800	7002920	5810	5810	5810	5810	0
676	20231220	092700	7002920	5810	5810	5810	5810	30
677	20231220	092600	6828620	5790	5790	5790	5790	1
678	20231220	092500	6822830	5810	5810	5810	5810	1
679	20231220	092400	6817020	5810	5810	5810	5810	1
680	20231220	092300	6811210	5770	5770	5770	5770	0
681	20231220	092200	6811210	5770	5770	5770	5770	0
682	20231220	092100	6811210	5770	5770	5770	5770	0
683	20231220	092000	6811210	5770	5770	5770	5770	0
684	20231220	091900	6811210	5770	5770	5770	5770	0
685	20231220	091800	6811210	5770	5770	5770	5770	0
686	20231220	091700	6811210	5770	5770	5770	5770	0
687	20231220	091600	6811210	5770	5770	5770	5770	0
688	20231220	091500	6811210	5770	5770	5770	5770	6
689	20231220	091400	6776590	5810	5800	5810	5800	100
690	20231220	091300	6196570	5800	5800	5800	5800	0
691	20231220	091200	6196570	5800	5780	5800	5780	432
692	20231220	091100	3696890	5780	5780	5780	5780	52
693	20231220	091000	3396330	5770	5770	5770	5770	20
694	20231220	090900	3280930	5770	5770	5770	5770	0
695	20231220	090800	3280930	5770	5760	5770	5760	6
696	20231220	090700	3246350	5760	5750	5760	5750	56
697	20231220	090600	2924290	5750	5750	5750	5750	160
698	20231220	090500	2004290	5750	5750	5750	5750	0
699	20231220	090400	2004290	5750	5750	5750	5750	0
700	20231220	090300	2004290	5750	5750	5750	5750	0
701	20231220	090200	2004290	5750	5750	5750	5750	0
702	20231220	090100	2004290	5750	5750	5750	5750	2
703	20231220	090000	1992790	5710	5710	5710	5710	349