KissMeData/050760/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192900	95971175	2180	2180	2180	2180	2085
3	20231221	192800	95971175	2180	2180	2180	2180	0
4	20231221	192700	95971175	2180	2180	2180	2180	0
5	20231221	192600	95971175	2180	2180	2180	2180	0
6	20231221	192500	95971175	2180	2180	2180	2180	0
7	20231221	192400	95971175	2180	2180	2180	2180	0
8	20231221	192300	95971175	2180	2180	2180	2180	0
9	20231221	192200	95971175	2180	2180	2180	2180	0
10	20231221	192100	95971175	2180	2180	2180	2180	0
11	20231221	192000	95971175	2180	2180	2180	2180	0
12	20231221	191900	95971175	2180	2180	2180	2180	0
13	20231221	191800	95971175	2180	2180	2180	2180	0
14	20231221	191700	95971175	2180	2180	2180	2180	0
15	20231221	191600	95971175	2180	2180	2180	2180	0
16	20231221	191500	95971175	2180	2180	2180	2180	0
17	20231221	191400	95971175	2180	2180	2180	2180	0
18	20231221	191300	95971175	2180	2180	2180	2180	0
19	20231221	191200	95971175	2180	2180	2180	2180	0
20	20231221	191100	95971175	2180	2180	2180	2180	0
21	20231221	191000	95971175	2180	2180	2180	2180	0
22	20231221	190900	95971175	2180	2180	2180	2180	0
23	20231221	190800	95971175	2180	2180	2180	2180	0
24	20231221	190700	95971175	2180	2180	2180	2180	0
25	20231221	190600	95971175	2180	2180	2180	2180	0
26	20231221	190500	95971175	2180	2180	2180	2180	0
27	20231221	190400	95971175	2180	2180	2180	2180	0
28	20231221	190300	95971175	2180	2180	2180	2180	0
29	20231221	190200	95971175	2180	2180	2180	2180	0
30	20231221	190100	95971175	2180	2180	2180	2180	0
31	20231221	190000	95971175	2180	2180	2180	2180	0
32	20231221	185900	95971175	2180	2180	2180	2180	2085
33	20231221	185800	95971175	2180	2180	2180	2180	0
34	20231221	185700	95971175	2180	2180	2180	2180	0
35	20231221	185600	95971175	2180	2180	2180	2180	0
36	20231221	185500	95971175	2180	2180	2180	2180	0
37	20231221	185400	95971175	2180	2180	2180	2180	0
38	20231221	185300	95971175	2180	2180	2180	2180	0
39	20231221	185200	95971175	2180	2180	2180	2180	0
40	20231221	185100	95971175	2180	2180	2180	2180	0
41	20231221	185000	95971175	2180	2180	2180	2180	0
42	20231221	184900	95971175	2180	2180	2180	2180	0
43	20231221	184800	95971175	2180	2180	2180	2180	0
44	20231221	184700	95971175	2180	2180	2180	2180	0
45	20231221	184600	95971175	2180	2180	2180	2180	0
46	20231221	184500	95971175	2180	2180	2180	2180	0
47	20231221	184400	95971175	2180	2180	2180	2180	0
48	20231221	184300	95971175	2180	2180	2180	2180	0
49	20231221	184200	95971175	2180	2180	2180	2180	0
50	20231221	184100	95971175	2180	2180	2180	2180	0
51	20231221	184000	95971175	2180	2180	2180	2180	0
52	20231221	183900	95971175	2180	2180	2180	2180	0
53	20231221	183800	95971175	2180	2180	2180	2180	0
54	20231221	183700	95971175	2180	2180	2180	2180	0
55	20231221	183600	95971175	2180	2180	2180	2180	0
56	20231221	183500	95971175	2180	2180	2180	2180	0
57	20231221	183400	95971175	2180	2180	2180	2180	0
58	20231221	183300	95971175	2180	2180	2180	2180	0
59	20231221	183200	95971175	2180	2180	2180	2180	0
60	20231221	183100	95971175	2180	2180	2180	2180	0
61	20231221	183000	95971175	2180	2180	2180	2180	0
62	20231221	182900	95971175	2180	2180	2180	2180	2085
63	20231221	182800	95971175	2180	2180	2180	2180	0
64	20231221	182700	95971175	2180	2180	2180	2180	0
65	20231221	182600	95971175	2180	2180	2180	2180	0
66	20231221	182500	95971175	2180	2180	2180	2180	0
67	20231221	182400	95971175	2180	2180	2180	2180	0
68	20231221	182300	95971175	2180	2180	2180	2180	0
69	20231221	182200	95971175	2180	2180	2180	2180	0
70	20231221	182100	95971175	2180	2180	2180	2180	0
71	20231221	182000	95971175	2180	2180	2180	2180	0
72	20231221	181900	95971175	2180	2180	2180	2180	0
73	20231221	181800	95971175	2180	2180	2180	2180	0
74	20231221	181700	95971175	2180	2180	2180	2180	0
75	20231221	181600	95971175	2180	2180	2180	2180	0
76	20231221	181500	95971175	2180	2180	2180	2180	0
77	20231221	181400	95971175	2180	2180	2180	2180	0
78	20231221	181300	95971175	2180	2180	2180	2180	0
79	20231221	181200	95971175	2180	2180	2180	2180	0
80	20231221	181100	95971175	2180	2180	2180	2180	0
81	20231221	181000	95971175	2180	2180	2180	2180	0
82	20231221	180900	95971175	2180	2180	2180	2180	0
83	20231221	180800	95971175	2180	2180	2180	2180	0
84	20231221	180700	95971175	2180	2180	2180	2180	0
85	20231221	180600	95971175	2180	2180	2180	2180	0
86	20231221	180500	95971175	2180	2180	2180	2180	0
87	20231221	180400	95971175	2180	2180	2180	2180	0
88	20231221	180300	95971175	2180	2180	2180	2180	0
89	20231221	180200	95971175	2180	2180	2180	2180	0
90	20231221	180100	95971175	2180	2180	2180	2180	0
91	20231221	180000	95971175	2180	2180	2180	2180	0
92	20231221	175900	95971175	2180	2180	2180	2180	2085
93	20231221	175800	95971175	2180	2180	2180	2180	0
94	20231221	175700	95971175	2180	2180	2180	2180	0
95	20231221	175600	95971175	2180	2180	2180	2180	0
96	20231221	175500	95971175	2180	2180	2180	2180	0
97	20231221	175400	95971175	2180	2180	2180	2180	0
98	20231221	175300	95971175	2180	2180	2180	2180	0
99	20231221	175200	95971175	2180	2180	2180	2180	0
100	20231221	175100	95971175	2180	2180	2180	2180	0
101	20231221	175000	95971175	2180	2180	2180	2180	0
102	20231221	174900	95971175	2180	2180	2180	2180	0
103	20231221	174800	95971175	2180	2180	2180	2180	0
104	20231221	174700	95971175	2180	2180	2180	2180	0
105	20231221	174600	95971175	2180	2180	2180	2180	0
106	20231221	174500	95971175	2180	2180	2180	2180	0
107	20231221	174400	95971175	2180	2180	2180	2180	0
108	20231221	174300	95971175	2180	2180	2180	2180	0
109	20231221	174200	95971175	2180	2180	2180	2180	0
110	20231221	174100	95971175	2180	2180	2180	2180	0
111	20231221	174000	95971175	2180	2180	2180	2180	0
112	20231221	173900	95971175	2180	2180	2180	2180	0
113	20231221	173800	95971175	2180	2180	2180	2180	0
114	20231221	173700	95971175	2180	2180	2180	2180	0
115	20231221	173600	95971175	2180	2180	2180	2180	0
116	20231221	173500	95971175	2180	2180	2180	2180	0
117	20231221	173400	95971175	2180	2180	2180	2180	0
118	20231221	173300	95971175	2180	2180	2180	2180	0
119	20231221	173200	95971175	2180	2180	2180	2180	0
120	20231221	173100	95971175	2180	2180	2180	2180	0
121	20231221	173000	95971175	2180	2180	2180	2180	0
122	20231221	172900	95971175	2180	2180	2180	2180	2085
123	20231221	172800	95971175	2180	2180	2180	2180	0
124	20231221	172700	95971175	2180	2180	2180	2180	0
125	20231221	172600	95971175	2180	2180	2180	2180	0
126	20231221	172500	95971175	2180	2180	2180	2180	0
127	20231221	172400	95971175	2180	2180	2180	2180	0
128	20231221	172300	95971175	2180	2180	2180	2180	0
129	20231221	172200	95971175	2180	2180	2180	2180	0
130	20231221	172100	95971175	2180	2180	2180	2180	0
131	20231221	172000	95971175	2180	2180	2180	2180	0
132	20231221	171900	95971175	2180	2180	2180	2180	0
133	20231221	171800	95971175	2180	2180	2180	2180	0
134	20231221	171700	95971175	2180	2180	2180	2180	0
135	20231221	171600	95971175	2180	2180	2180	2180	0
136	20231221	171500	95971175	2180	2180	2180	2180	0
137	20231221	171400	95971175	2180	2180	2180	2180	0
138	20231221	171300	95971175	2180	2180	2180	2180	0
139	20231221	171200	95971175	2180	2180	2180	2180	0
140	20231221	171100	95971175	2180	2180	2180	2180	0
141	20231221	171000	95971175	2180	2180	2180	2180	0
142	20231221	170900	95971175	2180	2180	2180	2180	0
143	20231221	170800	95971175	2180	2180	2180	2180	0
144	20231221	170700	95971175	2180	2180	2180	2180	0
145	20231221	170600	95971175	2180	2180	2180	2180	0
146	20231221	170500	95971175	2180	2180	2180	2180	0
147	20231221	170400	95971175	2180	2180	2180	2180	0
148	20231221	170300	95971175	2180	2180	2180	2180	0
149	20231221	170200	95971175	2180	2180	2180	2180	0
150	20231221	170100	95971175	2180	2180	2180	2180	0
151	20231221	170000	95971175	2180	2180	2180	2180	0
152	20231221	165900	95971175	2180	2180	2180	2180	2085
153	20231221	165800	95971175	2180	2180	2180	2180	0
154	20231221	165700	95971175	2180	2180	2180	2180	0
155	20231221	165600	95971175	2180	2180	2180	2180	0
156	20231221	165500	95971175	2180	2180	2180	2180	0
157	20231221	165400	95971175	2180	2180	2180	2180	0
158	20231221	165300	95971175	2180	2180	2180	2180	0
159	20231221	165200	95971175	2180	2180	2180	2180	0
160	20231221	165100	95971175	2180	2180	2180	2180	0
161	20231221	165000	95971175	2180	2180	2180	2180	0
162	20231221	164900	95971175	2180	2180	2180	2180	0
163	20231221	164800	95971175	2180	2180	2180	2180	0
164	20231221	164700	95971175	2180	2180	2180	2180	0
165	20231221	164600	95971175	2180	2180	2180	2180	0
166	20231221	164500	95971175	2180	2180	2180	2180	0
167	20231221	164400	95971175	2180	2180	2180	2180	0
168	20231221	164300	95971175	2180	2180	2180	2180	0
169	20231221	164200	95971175	2180	2180	2180	2180	0
170	20231221	164100	95971175	2180	2180	2180	2180	0
171	20231221	164000	95971175	2180	2180	2180	2180	0
172	20231221	163900	95971175	2180	2180	2180	2180	0
173	20231221	163800	95971175	2180	2180	2180	2180	0
174	20231221	163700	95971175	2180	2180	2180	2180	0
175	20231221	163600	95971175	2180	2180	2180	2180	0
176	20231221	163500	95971175	2180	2180	2180	2180	0
177	20231221	163400	95971175	2180	2180	2180	2180	0
178	20231221	163300	95971175	2180	2180	2180	2180	0
179	20231221	163200	95971175	2180	2180	2180	2180	0
180	20231221	163100	95971175	2180	2180	2180	2180	0
181	20231221	163000	95971175	2180	2180	2180	2180	0
182	20231221	162900	95971175	2180	2180	2180	2180	2085
183	20231221	162800	95971175	2180	2180	2180	2180	0
184	20231221	162700	95971175	2180	2180	2180	2180	0
185	20231221	162600	95971175	2180	2180	2180	2180	0
186	20231221	162500	95971175	2180	2180	2180	2180	0
187	20231221	162400	95971175	2180	2180	2180	2180	0
188	20231221	162300	95971175	2180	2180	2180	2180	0
189	20231221	162200	95971175	2180	2180	2180	2180	0
190	20231221	162100	95971175	2180	2180	2180	2180	0
191	20231221	162000	95971175	2180	2180	2180	2180	0
192	20231221	161900	95971175	2180	2180	2180	2180	0
193	20231221	161800	95971175	2180	2180	2180	2180	0
194	20231221	161700	95971175	2180	2180	2180	2180	0
195	20231221	161600	95971175	2180	2180	2180	2180	0
196	20231221	161500	95971175	2180	2180	2180	2180	0
197	20231221	161400	95971175	2180	2180	2180	2180	0
198	20231221	161300	95971175	2180	2180	2180	2180	0
199	20231221	161200	95971175	2180	2180	2180	2180	0
200	20231221	161100	95971175	2180	2180	2180	2180	0
201	20231221	161000	95971175	2180	2180	2180	2180	0
202	20231221	160900	95971175	2180	2180	2180	2180	0
203	20231221	160800	95971175	2180	2180	2180	2180	0
204	20231221	160700	95971175	2180	2180	2180	2180	0
205	20231221	160600	95971175	2180	2180	2180	2180	0
206	20231221	160500	95971175	2180	2180	2180	2180	0
207	20231221	160400	95971175	2180	2180	2180	2180	0
208	20231221	160300	95971175	2180	2180	2180	2180	0
209	20231221	160200	95971175	2180	2180	2180	2180	0
210	20231221	160100	95971175	2180	2180	2180	2180	0
211	20231221	160000	95971175	2180	2180	2180	2180	0
212	20231221	155900	95971175	2180	2180	2180	2180	2085
213	20231221	155800	95971175	2180	2180	2180	2180	0
214	20231221	155700	95971175	2180	2180	2180	2180	0
215	20231221	155600	95971175	2180	2180	2180	2180	0
216	20231221	155500	95971175	2180	2180	2180	2180	0
217	20231221	155400	95971175	2180	2180	2180	2180	0
218	20231221	155300	95971175	2180	2180	2180	2180	0
219	20231221	155200	95971175	2180	2180	2180	2180	0
220	20231221	155100	95971175	2180	2180	2180	2180	0
221	20231221	155000	95971175	2180	2180	2180	2180	0
222	20231221	154900	95971175	2180	2180	2180	2180	0
223	20231221	154800	95971175	2180	2180	2180	2180	0
224	20231221	154700	95971175	2180	2180	2180	2180	0
225	20231221	154600	95971175	2180	2180	2180	2180	0
226	20231221	154500	95971175	2180	2180	2180	2180	0
227	20231221	154400	95971175	2180	2180	2180	2180	0
228	20231221	154300	95971175	2180	2180	2180	2180	0
229	20231221	154200	95971175	2180	2180	2180	2180	0
230	20231221	154100	95971175	2180	2180	2180	2180	0
231	20231221	154000	95971175	2180	2180	2180	2180	0
232	20231221	153900	95971175	2180	2180	2180	2180	0
233	20231221	153800	95971175	2180	2180	2180	2180	0
234	20231221	153700	95971175	2180	2180	2180	2180	0
235	20231221	153600	95971175	2180	2180	2180	2180	0
236	20231221	153500	95971175	2180	2180	2180	2180	0
237	20231221	153400	95971175	2180	2180	2180	2180	0
238	20231221	153300	95971175	2180	2180	2180	2180	0
239	20231221	153200	95971175	2180	2180	2180	2180	0
240	20231221	153100	95971175	2180	2180	2180	2180	0
241	20231221	153000	95971175	2180	2180	2180	2180	2085
242	20231221	152900	91425875	2200	2200	2200	2200	0
243	20231221	152800	91425875	2200	2200	2200	2200	0
244	20231221	152700	91425875	2200	2200	2200	2200	0
245	20231221	152600	91425875	2200	2200	2200	2200	0
246	20231221	152500	91425875	2200	2200	2200	2200	0
247	20231221	152400	91425875	2200	2200	2200	2200	0
248	20231221	152300	91425875	2200	2200	2200	2200	0
249	20231221	152200	91425875	2200	2200	2200	2200	0
250	20231221	152100	91425875	2200	2200	2200	2200	0
251	20231221	152000	91425875	2200	2200	2200	2200	0
252	20231221	151900	91425875	2200	2200	2200	2200	10
253	20231221	151800	91403875	2200	2200	2200	2200	0
254	20231221	151700	91403875	2200	2200	2200	2200	0
255	20231221	151600	91403875	2200	2200	2200	2200	2
256	20231221	151500	91399475	2200	2200	2200	2200	0
257	20231221	151400	91399475	2200	2200	2200	2200	1
258	20231221	151300	91397275	2180	2180	2180	2180	0
259	20231221	151200	91397275	2180	2180	2180	2180	0
260	20231221	151100	91397275	2180	2180	2180	2180	0
261	20231221	151000	91397275	2180	2180	2180	2180	0
262	20231221	150900	91397275	2180	2180	2180	2180	0
263	20231221	150800	91397275	2180	2180	2180	2180	0
264	20231221	150700	91397275	2180	2180	2180	2180	0
265	20231221	150600	91397275	2180	2180	2180	2180	0
266	20231221	150500	91397275	2180	2180	2180	2180	0
267	20231221	150400	91397275	2180	2180	2180	2180	0
268	20231221	150300	91397275	2180	2200	2200	2180	393
269	20231221	150200	90540025	2185	2185	2185	2185	13
270	20231221	150100	90511620	2185	2185	2185	2185	100
271	20231221	150000	90293120	2185	2185	2185	2185	0
272	20231221	145900	90293120	2185	2185	2185	2185	1
273	20231221	145800	90290935	2185	2185	2185	2185	152
274	20231221	145700	89958815	2180	2180	2180	2180	141
275	20231221	145600	89651435	2180	2180	2180	2180	0
276	20231221	145500	89651435	2180	2180	2180	2180	0
277	20231221	145400	89651435	2180	2180	2180	2180	1000
278	20231221	145300	87471435	2185	2185	2185	2185	0
279	20231221	145200	87471435	2185	2185	2185	2185	614
280	20231221	145100	86129845	2185	2185	2185	2185	0
281	20231221	145000	86129845	2185	2185	2185	2185	0
282	20231221	144900	86129845	2185	2185	2185	2185	100
283	20231221	144800	85911345	2195	2195	2195	2195	0
284	20231221	144700	85911345	2195	2195	2195	2195	0
285	20231221	144600	85911345	2195	2195	2195	2195	0
286	20231221	144500	85911345	2195	2195	2195	2195	0
287	20231221	144400	85911345	2195	2195	2195	2195	0
288	20231221	144300	85911345	2195	2195	2195	2195	0
289	20231221	144200	85911345	2195	2195	2195	2195	0
290	20231221	144100	85911345	2195	2195	2195	2195	0
291	20231221	144000	85911345	2195	2195	2195	2195	0
292	20231221	143900	85911345	2195	2195	2195	2195	0
293	20231221	143800	85911345	2195	2195	2195	2195	0
294	20231221	143700	85911345	2195	2195	2195	2195	24
295	20231221	143600	85858665	2195	2195	2195	2195	0
296	20231221	143500	85858665	2195	2195	2195	2195	4
297	20231221	143400	85849885	2195	2195	2195	2195	0
298	20231221	143300	85849885	2195	2195	2195	2195	0
299	20231221	143200	85849885	2195	2195	2195	2195	0
300	20231221	143100	85849885	2195	2195	2195	2195	98
301	20231221	143000	85634775	2195	2195	2195	2195	0
302	20231221	142900	85634775	2195	2195	2195	2195	0
303	20231221	142800	85634775	2195	2195	2195	2195	53
304	20231221	142700	85518440	2195	2195	2195	2195	0
305	20231221	142600	85518440	2195	2195	2195	2195	0
306	20231221	142500	85518440	2195	2195	2195	2195	0
307	20231221	142400	85518440	2195	2195	2195	2195	0
308	20231221	142300	85518440	2195	2195	2195	2195	0
309	20231221	142200	85518440	2195	2195	2195	2195	0
310	20231221	142100	85518440	2195	2195	2195	2195	0
311	20231221	142000	85518440	2195	2195	2195	2195	0
312	20231221	141900	85518440	2195	2195	2195	2195	0
313	20231221	141800	85518440	2195	2195	2195	2195	0
314	20231221	141700	85518440	2195	2195	2195	2195	0
315	20231221	141600	85518440	2195	2195	2195	2195	0
316	20231221	141500	85518440	2195	2195	2195	2195	0
317	20231221	141400	85518440	2195	2195	2195	2195	0
318	20231221	141300	85518440	2195	2195	2195	2195	0
319	20231221	141200	85518440	2195	2195	2195	2195	0
320	20231221	141100	85518440	2195	2195	2195	2195	0
321	20231221	141000	85518440	2195	2195	2195	2195	0
322	20231221	140900	85518440	2195	2195	2195	2195	0
323	20231221	140800	85518440	2195	2195	2195	2195	0
324	20231221	140700	85518440	2195	2195	2195	2195	0
325	20231221	140600	85518440	2195	2195	2195	2195	0
326	20231221	140500	85518440	2195	2195	2195	2195	0
327	20231221	140400	85518440	2195	2195	2195	2195	0
328	20231221	140300	85518440	2195	2195	2195	2195	0
329	20231221	140200	85518440	2195	2195	2195	2195	0
330	20231221	140100	85518440	2195	2195	2195	2195	0
331	20231221	140000	85518440	2195	2195	2195	2195	0
332	20231221	135900	85518440	2195	2195	2195	2195	0
333	20231221	135800	85518440	2195	2195	2195	2195	151
334	20231221	135700	85186995	2195	2195	2195	2195	0
335	20231221	135600	85186995	2195	2195	2195	2195	3
336	20231221	135500	85180410	2195	2195	2195	2195	0
337	20231221	135400	85180410	2195	2195	2195	2195	1
338	20231221	135300	85178215	2180	2180	2180	2180	1
339	20231221	135200	85176035	2180	2185	2185	2180	700
340	20231221	135100	83649745	2185	2185	2185	2185	0
341	20231221	135000	83649745	2185	2185	2185	2185	0
342	20231221	134900	83649745	2185	2185	2185	2185	0
343	20231221	134800	83649745	2185	2185	2185	2185	0
344	20231221	134700	83649745	2185	2190	2190	2185	390
345	20231221	134600	82797590	2185	2185	2185	2185	0
346	20231221	134500	82797590	2185	2185	2185	2185	0
347	20231221	134400	82797590	2185	2185	2185	2185	0
348	20231221	134300	82797590	2185	2185	2185	2185	0
349	20231221	134200	82797590	2185	2185	2185	2185	0
350	20231221	134100	82797590	2185	2185	2185	2185	0
351	20231221	134000	82797590	2185	2185	2185	2185	0
352	20231221	133900	82797590	2185	2185	2185	2185	0
353	20231221	133800	82797590	2185	2185	2185	2185	2
354	20231221	133700	82793220	2185	2185	2185	2185	0
355	20231221	133600	82793220	2185	2185	2185	2185	0
356	20231221	133500	82793220	2185	2190	2190	2185	1000
357	20231221	133400	80607535	2185	2185	2185	2185	0
358	20231221	133300	80607535	2185	2185	2185	2185	0
359	20231221	133200	80607535	2185	2185	2185	2185	0
360	20231221	133100	80607535	2185	2185	2185	2185	0
361	20231221	133000	80607535	2185	2195	2195	2185	440
362	20231221	132900	79644915	2200	2200	2200	2200	440
363	20231221	132800	78676915	2200	2200	2200	2200	3
364	20231221	132700	78670315	2200	2200	2200	2200	0
365	20231221	132600	78670315	2200	2200	2200	2200	0
366	20231221	132500	78670315	2200	2200	2200	2200	880
367	20231221	132400	76734315	2200	2200	2200	2200	4
368	20231221	132300	76725515	2190	2190	2190	2190	0
369	20231221	132200	76725515	2190	2190	2190	2190	0
370	20231221	132100	76725515	2190	2190	2190	2190	0
371	20231221	132000	76725515	2190	2190	2190	2190	0
372	20231221	131900	76725515	2190	2190	2190	2190	0
373	20231221	131800	76725515	2190	2190	2190	2190	0
374	20231221	131700	76725515	2190	2190	2190	2190	0
375	20231221	131600	76725515	2190	2190	2190	2190	0
376	20231221	131500	76725515	2190	2190	2190	2190	0
377	20231221	131400	76725515	2190	2190	2190	2190	0
378	20231221	131300	76725515	2190	2190	2190	2190	0
379	20231221	131200	76725515	2190	2190	2190	2190	0
380	20231221	131100	76725515	2190	2190	2190	2190	230
381	20231221	131000	76221815	2190	2190	2190	2190	650
382	20231221	130900	74798315	2190	2190	2190	2190	0
383	20231221	130800	74798315	2190	2190	2190	2190	100
384	20231221	130700	74579315	2200	2200	2200	2200	0
385	20231221	130600	74579315	2200	2200	2200	2200	0
386	20231221	130500	74579315	2200	2200	2200	2200	0
387	20231221	130400	74579315	2200	2200	2200	2200	0
388	20231221	130300	74579315	2200	2200	2200	2200	0
389	20231221	130200	74579315	2200	2200	2200	2200	0
390	20231221	130100	74579315	2200	2200	2200	2200	0
391	20231221	130000	74579315	2200	2200	2200	2200	0
392	20231221	125900	74579315	2200	2200	2200	2200	0
393	20231221	125800	74579315	2200	2200	2200	2200	0
394	20231221	125700	74579315	2200	2200	2200	2200	1
395	20231221	125600	74577115	2200	2200	2200	2200	0
396	20231221	125500	74577115	2200	2200	2200	2200	0
397	20231221	125400	74577115	2200	2200	2200	2200	1
398	20231221	125300	74574915	2205	2205	2205	2205	0
399	20231221	125200	74574915	2205	2205	2205	2205	0
400	20231221	125100	74574915	2205	2205	2205	2205	0
401	20231221	125000	74574915	2205	2205	2205	2205	0
402	20231221	124900	74574915	2205	2205	2205	2205	0
403	20231221	124800	74574915	2205	2205	2205	2205	0
404	20231221	124700	74574915	2205	2205	2205	2205	0
405	20231221	124600	74574915	2205	2205	2205	2205	0
406	20231221	124500	74574915	2205	2205	2205	2205	0
407	20231221	124400	74574915	2205	2205	2205	2205	50
408	20231221	124300	74464665	2205	2205	2205	2205	0
409	20231221	124200	74464665	2205	2205	2205	2205	50
410	20231221	124100	74354415	2190	2190	2190	2190	0
411	20231221	124000	74354415	2190	2190	2190	2190	0
412	20231221	123900	74354415	2190	2190	2190	2190	0
413	20231221	123800	74354415	2190	2190	2190	2190	243
414	20231221	123700	73822245	2190	2195	2195	2190	178
415	20231221	123600	73431645	2195	2195	2195	2195	100
416	20231221	123500	73212145	2195	2195	2195	2195	165
417	20231221	123400	72849970	2195	2195	2195	2195	0
418	20231221	123300	72849970	2195	2195	2195	2195	1
419	20231221	123200	72847775	2200	2195	2200	2195	266
420	20231221	123100	72263405	2205	2205	2205	2205	0
421	20231221	123000	72263405	2205	2205	2205	2205	0
422	20231221	122900	72263405	2205	2205	2205	2205	166
423	20231221	122800	71897375	2195	2195	2195	2195	0
424	20231221	122700	71897375	2195	2195	2195	2195	0
425	20231221	122600	71897375	2195	2195	2195	2195	0
426	20231221	122500	71897375	2195	2195	2195	2195	0
427	20231221	122400	71897375	2195	2195	2195	2195	0
428	20231221	122300	71897375	2195	2195	2195	2195	4
429	20231221	122200	71888595	2200	2200	2200	2200	0
430	20231221	122100	71888595	2200	2200	2200	2200	10
431	20231221	122000	71866595	2200	2200	2200	2200	2
432	20231221	121900	71862195	2200	2200	2200	2200	0
433	20231221	121800	71862195	2200	2200	2200	2200	0
434	20231221	121700	71862195	2200	2200	2200	2200	2
435	20231221	121600	71857795	2185	2185	2185	2185	0
436	20231221	121500	71857795	2185	2185	2185	2185	0
437	20231221	121400	71857795	2185	2185	2185	2185	0
438	20231221	121300	71857795	2185	2185	2185	2185	0
439	20231221	121200	71857795	2185	2185	2185	2185	0
440	20231221	121100	71857795	2185	2185	2185	2185	0
441	20231221	121000	71857795	2185	2185	2185	2185	0
442	20231221	120900	71857795	2185	2185	2185	2185	0
443	20231221	120800	71857795	2185	2185	2185	2185	0
444	20231221	120700	71857795	2185	2185	2185	2185	0
445	20231221	120600	71857795	2185	2190	2190	2185	480
446	20231221	120500	70808060	2190	2190	2190	2190	395
447	20231221	120400	69943010	2190	2190	2190	2190	262
448	20231221	120300	69369230	2195	2195	2195	2195	0
449	20231221	120200	69369230	2195	2195	2195	2195	455
450	20231221	120100	68370505	2200	2200	2200	2200	20
451	20231221	120000	68326505	2200	2200	2200	2200	0
452	20231221	115900	68326505	2200	2200	2200	2200	0
453	20231221	115800	68326505	2200	2200	2200	2200	0
454	20231221	115700	68326505	2200	2200	2200	2200	0
455	20231221	115600	68326505	2200	2200	2200	2200	34
456	20231221	115500	68251705	2200	2200	2200	2200	566
457	20231221	115400	67006505	2190	2190	2190	2190	0
458	20231221	115300	67006505	2190	2190	2190	2190	180
459	20231221	115200	66612305	2195	2195	2195	2195	300
460	20231221	115100	65953805	2195	2195	2195	2195	0
461	20231221	115000	65953805	2195	2195	2195	2195	0
462	20231221	114900	65953805	2195	2195	2195	2195	0
463	20231221	114800	65953805	2195	2195	2195	2195	0
464	20231221	114700	65953805	2195	2195	2195	2195	0
465	20231221	114600	65953805	2195	2195	2195	2195	0
466	20231221	114500	65953805	2195	2195	2195	2195	0
467	20231221	114400	65953805	2195	2195	2195	2195	0
468	20231221	114300	65953805	2195	2195	2195	2195	0
469	20231221	114200	65953805	2195	2195	2195	2195	0
470	20231221	114100	65953805	2195	2195	2195	2195	0
471	20231221	114000	65953805	2195	2195	2195	2195	0
472	20231221	113900	65953805	2195	2195	2195	2195	0
473	20231221	113800	65953805	2195	2195	2195	2195	0
474	20231221	113700	65953805	2195	2195	2195	2195	752
475	20231221	113600	64303165	2195	2200	2200	2195	58
476	20231221	113500	64175715	2195	2195	2195	2195	476
477	20231221	113400	63130895	2200	2200	2200	2200	0
478	20231221	113300	63130895	2200	2200	2200	2200	0
479	20231221	113200	63130895	2200	2200	2200	2200	0
480	20231221	113100	63130895	2200	2200	2200	2200	526
481	20231221	113000	61973695	2200	2200	2200	2200	683
482	20231221	112900	60471095	2200	2200	2200	2200	0
483	20231221	112800	60471095	2200	2200	2200	2200	1
484	20231221	112700	60468895	2195	2195	2195	2195	114
485	20231221	112600	60218665	2200	2200	2200	2200	0
486	20231221	112500	60218665	2200	2200	2200	2200	1724
487	20231221	112400	56425865	2210	2210	2210	2210	0
488	20231221	112300	56425865	2210	2210	2210	2210	7
489	20231221	112200	56410395	2210	2210	2210	2210	0
490	20231221	112100	56410395	2210	2210	2210	2210	0
491	20231221	112000	56410395	2210	2210	2210	2210	0
492	20231221	111900	56410395	2210	2210	2210	2210	0
493	20231221	111800	56410395	2210	2210	2210	2210	0
494	20231221	111700	56410395	2210	2210	2210	2210	0
495	20231221	111600	56410395	2210	2210	2210	2210	0
496	20231221	111500	56410395	2210	2210	2210	2210	0
497	20231221	111400	56410395	2210	2210	2210	2210	0
498	20231221	111300	56410395	2210	2210	2210	2210	0
499	20231221	111200	56410395	2210	2210	2210	2210	0
500	20231221	111100	56410395	2210	2210	2210	2210	0
501	20231221	111000	56410395	2210	2210	2210	2210	0
502	20231221	110900	56410395	2210	2210	2210	2210	0
503	20231221	110800	56410395	2210	2210	2210	2210	0
504	20231221	110700	56410395	2210	2210	2210	2210	0
505	20231221	110600	56410395	2210	2210	2210	2210	0
506	20231221	110500	56410395	2210	2205	2210	2200	459
507	20231221	110400	55400575	2195	2195	2195	2195	0
508	20231221	110300	55400575	2195	2195	2195	2195	158
509	20231221	110200	55053765	2195	2195	2195	2195	2849
510	20231221	110100	48800210	2195	2195	2195	2195	59
511	20231221	110000	48670705	2200	2200	2200	2200	0
512	20231221	105900	48670705	2200	2200	2200	2200	0
513	20231221	105800	48670705	2200	2200	2200	2200	1000
514	20231221	105700	46470705	2215	2215	2215	2215	0
515	20231221	105600	46470705	2215	2215	2215	2215	0
516	20231221	105500	46470705	2215	2215	2215	2215	0
517	20231221	105400	46470705	2215	2215	2215	2215	1
518	20231221	105300	46468490	2205	2205	2205	2205	0
519	20231221	105200	46468490	2205	2205	2205	2205	0
520	20231221	105100	46468490	2205	2205	2205	2205	0
521	20231221	105000	46468490	2205	2205	2205	2205	46
522	20231221	104900	46367060	2200	2200	2200	2200	0
523	20231221	104800	46367060	2200	2200	2200	2200	0
524	20231221	104700	46367060	2200	2200	2200	2200	4
525	20231221	104600	46358260	2195	2195	2195	2195	0
526	20231221	104500	46358260	2195	2195	2195	2195	0
527	20231221	104400	46358260	2195	2195	2195	2195	500
528	20231221	104300	45260760	2200	2200	2200	2200	0
529	20231221	104200	45260760	2200	2200	2200	2200	583
530	20231221	104100	43978160	2200	2205	2205	2200	1414
531	20231221	104000	40866310	2200	2200	2200	2200	0
532	20231221	103900	40866310	2200	2200	2200	2200	472
533	20231221	103800	39827910	2205	2205	2205	2205	0
534	20231221	103700	39827910	2205	2205	2205	2205	1759
535	20231221	103600	35949315	2210	2210	2210	2210	0
536	20231221	103500	35949315	2210	2210	2210	2210	0
537	20231221	103400	35949315	2210	2210	2210	2210	50
538	20231221	103300	35838815	2210	2210	2210	2210	0
539	20231221	103200	35838815	2210	2210	2210	2210	0
540	20231221	103100	35838815	2210	2210	2210	2210	5
541	20231221	103000	35827765	2210	2210	2210	2210	408
542	20231221	102900	34926085	2220	2220	2220	2220	6
543	20231221	102800	34912765	2215	2215	2215	2215	0
544	20231221	102700	34912765	2215	2215	2215	2215	0
545	20231221	102600	34912765	2215	2215	2215	2215	0
546	20231221	102500	34912765	2215	2215	2215	2215	0
547	20231221	102400	34912765	2215	2215	2215	2215	0
548	20231221	102300	34912765	2215	2215	2215	2215	0
549	20231221	102200	34912765	2215	2215	2215	2215	47
550	20231221	102100	34808660	2220	2220	2220	2220	0
551	20231221	102000	34808660	2220	2220	2220	2220	0
552	20231221	101900	34808660	2220	2215	2220	2215	2
553	20231221	101800	34804225	2210	2210	2210	2210	1012
554	20231221	101700	32567705	2215	2215	2215	2215	16
555	20231221	101600	32532265	2220	2220	2220	2220	0
556	20231221	101500	32532265	2220	2220	2220	2220	0
557	20231221	101400	32532265	2220	2220	2220	2220	0
558	20231221	101300	32532265	2220	2220	2220	2220	0
559	20231221	101200	32532265	2220	2220	2220	2220	0
560	20231221	101100	32532265	2220	2220	2220	2220	0
561	20231221	101000	32532265	2220	2220	2220	2220	0
562	20231221	100900	32532265	2220	2220	2220	2220	0
563	20231221	100800	32532265	2220	2220	2220	2220	5
564	20231221	100700	32521165	2220	2220	2220	2220	16
565	20231221	100600	32485645	2225	2225	2225	2225	0
566	20231221	100500	32485645	2225	2225	2225	2225	0
567	20231221	100400	32485645	2225	2225	2225	2225	0
568	20231221	100300	32485645	2225	2225	2225	2225	0
569	20231221	100200	32485645	2225	2225	2225	2225	262
570	20231221	100100	31902695	2230	2230	2230	2230	0
571	20231221	100000	31902695	2230	2230	2230	2230	0
572	20231221	095900	31902695	2230	2230	2230	2230	220
573	20231221	095800	31412095	2230	2230	2230	2230	9
574	20231221	095700	31392025	2225	2225	2225	2225	0
575	20231221	095600	31392025	2225	2225	2225	2225	660
576	20231221	095500	29923525	2220	2220	2220	2220	2
577	20231221	095400	29919085	2225	2225	2225	2225	0
578	20231221	095300	29919085	2225	2225	2225	2225	0
579	20231221	095200	29919085	2225	2225	2225	2225	0
580	20231221	095100	29919085	2225	2225	2225	2225	0
581	20231221	095000	29919085	2225	2225	2225	2225	0
582	20231221	094900	29919085	2225	2225	2225	2225	15
583	20231221	094800	29885710	2225	2225	2225	2225	2
584	20231221	094700	29881260	2225	2215	2225	2215	51
585	20231221	094600	29767795	2225	2225	2225	2225	0
586	20231221	094500	29767795	2225	2225	2225	2225	0
587	20231221	094400	29767795	2225	2215	2225	2215	12
588	20231221	094300	29741205	2205	2215	2215	2205	1211
589	20231221	094200	27063370	2225	2225	2225	2225	0
590	20231221	094100	27063370	2225	2220	2225	2220	4652
591	20231221	094000	16735795	2215	2220	2220	2215	98
592	20231221	093900	16518700	2220	2220	2220	2220	0
593	20231221	093800	16518700	2220	2220	2220	2220	0
594	20231221	093700	16518700	2220	2220	2220	2220	0
595	20231221	093600	16518700	2220	2220	2220	2220	0
596	20231221	093500	16518700	2220	2220	2220	2220	3
597	20231221	093400	16512040	2220	2220	2220	2220	1
598	20231221	093300	16509820	2220	2220	2220	2220	0
599	20231221	093200	16509820	2220	2220	2220	2220	0
600	20231221	093100	16509820	2220	2215	2220	2215	51
601	20231221	093000	16396800	2215	2215	2215	2215	100
602	20231221	092900	16175300	2205	2220	2220	2205	2428
603	20231221	092800	10813275	2225	2225	2225	2225	0
604	20231221	092700	10813275	2225	2225	2225	2225	0
605	20231221	092600	10813275	2225	2225	2225	2225	0
606	20231221	092500	10813275	2225	2225	2225	2225	0
607	20231221	092400	10813275	2225	2225	2225	2225	0
608	20231221	092300	10813275	2225	2225	2225	2225	0
609	20231221	092200	10813275	2225	2225	2225	2225	0
610	20231221	092100	10813275	2225	2230	2230	2225	380
611	20231221	092000	9967770	2225	2225	2225	2225	22
612	20231221	091900	9918820	2225	2225	2225	2225	500
613	20231221	091800	8806320	2205	2205	2205	2205	0
614	20231221	091700	8806320	2205	2205	2205	2205	0
615	20231221	091600	8806320	2205	2205	2205	2205	0
616	20231221	091500	8806320	2205	2205	2205	2205	0
617	20231221	091400	8806320	2205	2205	2205	2205	0
618	20231221	091300	8806320	2205	2205	2205	2205	0
619	20231221	091200	8806320	2205	2205	2205	2205	322
620	20231221	091100	8096310	2205	2205	2205	2205	0
621	20231221	091000	8096310	2205	2205	2205	2205	0
622	20231221	090900	8096310	2205	2210	2210	2205	300
623	20231221	090800	7434300	2205	2205	2205	2205	0
624	20231221	090700	7434300	2205	2205	2205	2205	0
625	20231221	090600	7434300	2205	2205	2205	2205	0
626	20231221	090500	7434300	2205	2205	2205	2205	4
627	20231221	090400	7425480	2205	2210	2210	2205	1249
628	20231221	090300	4671400	2210	2205	2210	2205	17
629	20231221	090200	4633840	2210	2215	2215	2210	474
630	20231221	090100	3585800	2210	2210	2210	2210	0
631	20231221	090000	3585800	2210	2230	2230	2210	1608