KissMeData/434190/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212400	31365410	5350	5350	5350	5350	22
3	20231220	212300	31365410	5350	5350	5350	5350	0
4	20231220	212200	31365410	5350	5350	5350	5350	0
5	20231220	212100	31365410	5350	5350	5350	5350	0
6	20231220	212000	31365410	5350	5350	5350	5350	0
7	20231220	211900	31365410	5350	5350	5350	5350	0
8	20231220	211800	31365410	5350	5350	5350	5350	0
9	20231220	211700	31365410	5350	5350	5350	5350	0
10	20231220	211600	31365410	5350	5350	5350	5350	0
11	20231220	211500	31365410	5350	5350	5350	5350	0
12	20231220	211400	31365410	5350	5350	5350	5350	0
13	20231220	211300	31365410	5350	5350	5350	5350	0
14	20231220	211200	31365410	5350	5350	5350	5350	0
15	20231220	211100	31365410	5350	5350	5350	5350	0
16	20231220	211000	31365410	5350	5350	5350	5350	0
17	20231220	210900	31365410	5350	5350	5350	5350	0
18	20231220	210800	31365410	5350	5350	5350	5350	0
19	20231220	210700	31365410	5350	5350	5350	5350	0
20	20231220	210600	31365410	5350	5350	5350	5350	0
21	20231220	210500	31365410	5350	5350	5350	5350	0
22	20231220	210400	31365410	5350	5350	5350	5350	0
23	20231220	210300	31365410	5350	5350	5350	5350	0
24	20231220	210200	31365410	5350	5350	5350	5350	0
25	20231220	210100	31365410	5350	5350	5350	5350	0
26	20231220	210000	31365410	5350	5350	5350	5350	0
27	20231220	205900	31365410	5350	5350	5350	5350	0
28	20231220	205800	31365410	5350	5350	5350	5350	0
29	20231220	205700	31365410	5350	5350	5350	5350	0
30	20231220	205600	31365410	5350	5350	5350	5350	0
31	20231220	205500	31365410	5350	5350	5350	5350	0
32	20231220	205400	31365410	5350	5350	5350	5350	22
33	20231220	205300	31365410	5350	5350	5350	5350	0
34	20231220	205200	31365410	5350	5350	5350	5350	0
35	20231220	205100	31365410	5350	5350	5350	5350	0
36	20231220	205000	31365410	5350	5350	5350	5350	0
37	20231220	204900	31365410	5350	5350	5350	5350	0
38	20231220	204800	31365410	5350	5350	5350	5350	0
39	20231220	204700	31365410	5350	5350	5350	5350	0
40	20231220	204600	31365410	5350	5350	5350	5350	0
41	20231220	204500	31365410	5350	5350	5350	5350	0
42	20231220	204400	31365410	5350	5350	5350	5350	0
43	20231220	204300	31365410	5350	5350	5350	5350	0
44	20231220	204200	31365410	5350	5350	5350	5350	0
45	20231220	204100	31365410	5350	5350	5350	5350	0
46	20231220	204000	31365410	5350	5350	5350	5350	0
47	20231220	203900	31365410	5350	5350	5350	5350	0
48	20231220	203800	31365410	5350	5350	5350	5350	0
49	20231220	203700	31365410	5350	5350	5350	5350	0
50	20231220	203600	31365410	5350	5350	5350	5350	0
51	20231220	203500	31365410	5350	5350	5350	5350	0
52	20231220	203400	31365410	5350	5350	5350	5350	0
53	20231220	203300	31365410	5350	5350	5350	5350	0
54	20231220	203200	31365410	5350	5350	5350	5350	0
55	20231220	203100	31365410	5350	5350	5350	5350	0
56	20231220	203000	31365410	5350	5350	5350	5350	0
57	20231220	202900	31365410	5350	5350	5350	5350	0
58	20231220	202800	31365410	5350	5350	5350	5350	0
59	20231220	202700	31365410	5350	5350	5350	5350	0
60	20231220	202600	31365410	5350	5350	5350	5350	0
61	20231220	202500	31365410	5350	5350	5350	5350	0
62	20231220	202400	31365410	5350	5350	5350	5350	22
63	20231220	202300	31365410	5350	5350	5350	5350	0
64	20231220	202200	31365410	5350	5350	5350	5350	0
65	20231220	202100	31365410	5350	5350	5350	5350	0
66	20231220	202000	31365410	5350	5350	5350	5350	0
67	20231220	201900	31365410	5350	5350	5350	5350	0
68	20231220	201800	31365410	5350	5350	5350	5350	0
69	20231220	201700	31365410	5350	5350	5350	5350	0
70	20231220	201600	31365410	5350	5350	5350	5350	0
71	20231220	201500	31365410	5350	5350	5350	5350	0
72	20231220	201400	31365410	5350	5350	5350	5350	0
73	20231220	201300	31365410	5350	5350	5350	5350	0
74	20231220	201200	31365410	5350	5350	5350	5350	0
75	20231220	201100	31365410	5350	5350	5350	5350	0
76	20231220	201000	31365410	5350	5350	5350	5350	0
77	20231220	200900	31365410	5350	5350	5350	5350	0
78	20231220	200800	31365410	5350	5350	5350	5350	0
79	20231220	200700	31365410	5350	5350	5350	5350	0
80	20231220	200600	31365410	5350	5350	5350	5350	0
81	20231220	200500	31365410	5350	5350	5350	5350	0
82	20231220	200400	31365410	5350	5350	5350	5350	0
83	20231220	200300	31365410	5350	5350	5350	5350	0
84	20231220	200200	31365410	5350	5350	5350	5350	0
85	20231220	200100	31365410	5350	5350	5350	5350	0
86	20231220	200000	31365410	5350	5350	5350	5350	0
87	20231220	195900	31365410	5350	5350	5350	5350	0
88	20231220	195800	31365410	5350	5350	5350	5350	0
89	20231220	195700	31365410	5350	5350	5350	5350	0
90	20231220	195600	31365410	5350	5350	5350	5350	0
91	20231220	195500	31365410	5350	5350	5350	5350	0
92	20231220	195400	31365410	5350	5350	5350	5350	22
93	20231220	195300	31365410	5350	5350	5350	5350	0
94	20231220	195200	31365410	5350	5350	5350	5350	0
95	20231220	195100	31365410	5350	5350	5350	5350	0
96	20231220	195000	31365410	5350	5350	5350	5350	0
97	20231220	194900	31365410	5350	5350	5350	5350	0
98	20231220	194800	31365410	5350	5350	5350	5350	0
99	20231220	194700	31365410	5350	5350	5350	5350	0
100	20231220	194600	31365410	5350	5350	5350	5350	0
101	20231220	194500	31365410	5350	5350	5350	5350	0
102	20231220	194400	31365410	5350	5350	5350	5350	0
103	20231220	194300	31365410	5350	5350	5350	5350	0
104	20231220	194200	31365410	5350	5350	5350	5350	0
105	20231220	194100	31365410	5350	5350	5350	5350	0
106	20231220	194000	31365410	5350	5350	5350	5350	0
107	20231220	193900	31365410	5350	5350	5350	5350	0
108	20231220	193800	31365410	5350	5350	5350	5350	0
109	20231220	193700	31365410	5350	5350	5350	5350	0
110	20231220	193600	31365410	5350	5350	5350	5350	0
111	20231220	193500	31365410	5350	5350	5350	5350	0
112	20231220	193400	31365410	5350	5350	5350	5350	0
113	20231220	193300	31365410	5350	5350	5350	5350	0
114	20231220	193200	31365410	5350	5350	5350	5350	0
115	20231220	193100	31365410	5350	5350	5350	5350	0
116	20231220	193000	31365410	5350	5350	5350	5350	0
117	20231220	192900	31365410	5350	5350	5350	5350	0
118	20231220	192800	31365410	5350	5350	5350	5350	0
119	20231220	192700	31365410	5350	5350	5350	5350	0
120	20231220	192600	31365410	5350	5350	5350	5350	0
121	20231220	192500	31365410	5350	5350	5350	5350	0
122	20231220	192400	31365410	5350	5350	5350	5350	22
123	20231220	192300	31365410	5350	5350	5350	5350	0
124	20231220	192200	31365410	5350	5350	5350	5350	0
125	20231220	192100	31365410	5350	5350	5350	5350	0
126	20231220	192000	31365410	5350	5350	5350	5350	0
127	20231220	191900	31365410	5350	5350	5350	5350	0
128	20231220	191800	31365410	5350	5350	5350	5350	0
129	20231220	191700	31365410	5350	5350	5350	5350	0
130	20231220	191600	31365410	5350	5350	5350	5350	0
131	20231220	191500	31365410	5350	5350	5350	5350	0
132	20231220	191400	31365410	5350	5350	5350	5350	0
133	20231220	191300	31365410	5350	5350	5350	5350	0
134	20231220	191200	31365410	5350	5350	5350	5350	0
135	20231220	191100	31365410	5350	5350	5350	5350	0
136	20231220	191000	31365410	5350	5350	5350	5350	0
137	20231220	190900	31365410	5350	5350	5350	5350	0
138	20231220	190800	31365410	5350	5350	5350	5350	0
139	20231220	190700	31365410	5350	5350	5350	5350	0
140	20231220	190600	31365410	5350	5350	5350	5350	0
141	20231220	190500	31365410	5350	5350	5350	5350	0
142	20231220	190400	31365410	5350	5350	5350	5350	0
143	20231220	190300	31365410	5350	5350	5350	5350	0
144	20231220	190200	31365410	5350	5350	5350	5350	0
145	20231220	190100	31365410	5350	5350	5350	5350	0
146	20231220	190000	31365410	5350	5350	5350	5350	0
147	20231220	185900	31365410	5350	5350	5350	5350	0
148	20231220	185800	31365410	5350	5350	5350	5350	0
149	20231220	185700	31365410	5350	5350	5350	5350	0
150	20231220	185600	31365410	5350	5350	5350	5350	0
151	20231220	185500	31365410	5350	5350	5350	5350	0
152	20231220	185400	31365410	5350	5350	5350	5350	22
153	20231220	185300	31365410	5350	5350	5350	5350	0
154	20231220	185200	31365410	5350	5350	5350	5350	0
155	20231220	185100	31365410	5350	5350	5350	5350	0
156	20231220	185000	31365410	5350	5350	5350	5350	0
157	20231220	184900	31365410	5350	5350	5350	5350	0
158	20231220	184800	31365410	5350	5350	5350	5350	0
159	20231220	184700	31365410	5350	5350	5350	5350	0
160	20231220	184600	31365410	5350	5350	5350	5350	0
161	20231220	184500	31365410	5350	5350	5350	5350	0
162	20231220	184400	31365410	5350	5350	5350	5350	0
163	20231220	184300	31365410	5350	5350	5350	5350	0
164	20231220	184200	31365410	5350	5350	5350	5350	0
165	20231220	184100	31365410	5350	5350	5350	5350	0
166	20231220	184000	31365410	5350	5350	5350	5350	0
167	20231220	183900	31365410	5350	5350	5350	5350	0
168	20231220	183800	31365410	5350	5350	5350	5350	0
169	20231220	183700	31365410	5350	5350	5350	5350	0
170	20231220	183600	31365410	5350	5350	5350	5350	0
171	20231220	183500	31365410	5350	5350	5350	5350	0
172	20231220	183400	31365410	5350	5350	5350	5350	0
173	20231220	183300	31365410	5350	5350	5350	5350	0
174	20231220	183200	31365410	5350	5350	5350	5350	0
175	20231220	183100	31365410	5350	5350	5350	5350	0
176	20231220	183000	31365410	5350	5350	5350	5350	0
177	20231220	182900	31365410	5350	5350	5350	5350	0
178	20231220	182800	31365410	5350	5350	5350	5350	0
179	20231220	182700	31365410	5350	5350	5350	5350	0
180	20231220	182600	31365410	5350	5350	5350	5350	0
181	20231220	182500	31365410	5350	5350	5350	5350	0
182	20231220	182400	31365410	5350	5350	5350	5350	22
183	20231220	182300	31365410	5350	5350	5350	5350	0
184	20231220	182200	31365410	5350	5350	5350	5350	0
185	20231220	182100	31365410	5350	5350	5350	5350	0
186	20231220	182000	31365410	5350	5350	5350	5350	0
187	20231220	181900	31365410	5350	5350	5350	5350	0
188	20231220	181800	31365410	5350	5350	5350	5350	0
189	20231220	181700	31365410	5350	5350	5350	5350	0
190	20231220	181600	31365410	5350	5350	5350	5350	0
191	20231220	181500	31365410	5350	5350	5350	5350	0
192	20231220	181400	31365410	5350	5350	5350	5350	0
193	20231220	181300	31365410	5350	5350	5350	5350	0
194	20231220	181200	31365410	5350	5350	5350	5350	0
195	20231220	181100	31365410	5350	5350	5350	5350	0
196	20231220	181000	31365410	5350	5350	5350	5350	0
197	20231220	180900	31365410	5350	5350	5350	5350	0
198	20231220	180800	31365410	5350	5350	5350	5350	0
199	20231220	180700	31365410	5350	5350	5350	5350	0
200	20231220	180600	31365410	5350	5350	5350	5350	0
201	20231220	180500	31365410	5350	5350	5350	5350	0
202	20231220	180400	31365410	5350	5350	5350	5350	0
203	20231220	180300	31365410	5350	5350	5350	5350	0
204	20231220	180200	31365410	5350	5350	5350	5350	0
205	20231220	180100	31365410	5350	5350	5350	5350	0
206	20231220	180000	31365410	5350	5350	5350	5350	0
207	20231220	175900	31365410	5350	5350	5350	5350	0
208	20231220	175800	31365410	5350	5350	5350	5350	0
209	20231220	175700	31365410	5350	5350	5350	5350	0
210	20231220	175600	31365410	5350	5350	5350	5350	0
211	20231220	175500	31365410	5350	5350	5350	5350	0
212	20231220	175400	31365410	5350	5350	5350	5350	22
213	20231220	175300	31365410	5350	5350	5350	5350	0
214	20231220	175200	31365410	5350	5350	5350	5350	0
215	20231220	175100	31365410	5350	5350	5350	5350	0
216	20231220	175000	31365410	5350	5350	5350	5350	0
217	20231220	174900	31365410	5350	5350	5350	5350	0
218	20231220	174800	31365410	5350	5350	5350	5350	0
219	20231220	174700	31365410	5350	5350	5350	5350	0
220	20231220	174600	31365410	5350	5350	5350	5350	0
221	20231220	174500	31365410	5350	5350	5350	5350	0
222	20231220	174400	31365410	5350	5350	5350	5350	0
223	20231220	174300	31365410	5350	5350	5350	5350	0
224	20231220	174200	31365410	5350	5350	5350	5350	0
225	20231220	174100	31365410	5350	5350	5350	5350	0
226	20231220	174000	31365410	5350	5350	5350	5350	0
227	20231220	173900	31365410	5350	5350	5350	5350	0
228	20231220	173800	31365410	5350	5350	5350	5350	0
229	20231220	173700	31365410	5350	5350	5350	5350	0
230	20231220	173600	31365410	5350	5350	5350	5350	0
231	20231220	173500	31365410	5350	5350	5350	5350	0
232	20231220	173400	31365410	5350	5350	5350	5350	0
233	20231220	173300	31365410	5350	5350	5350	5350	0
234	20231220	173200	31365410	5350	5350	5350	5350	0
235	20231220	173100	31365410	5350	5350	5350	5350	0
236	20231220	173000	31365410	5350	5350	5350	5350	0
237	20231220	172900	31365410	5350	5350	5350	5350	0
238	20231220	172800	31365410	5350	5350	5350	5350	0
239	20231220	172700	31365410	5350	5350	5350	5350	0
240	20231220	172600	31365410	5350	5350	5350	5350	0
241	20231220	172500	31365410	5350	5350	5350	5350	0
242	20231220	172400	31365410	5350	5350	5350	5350	22
243	20231220	172300	31365410	5350	5350	5350	5350	0
244	20231220	172200	31365410	5350	5350	5350	5350	0
245	20231220	172100	31365410	5350	5350	5350	5350	0
246	20231220	172000	31365410	5350	5350	5350	5350	0
247	20231220	171900	31365410	5350	5350	5350	5350	0
248	20231220	171800	31365410	5350	5350	5350	5350	0
249	20231220	171700	31365410	5350	5350	5350	5350	0
250	20231220	171600	31365410	5350	5350	5350	5350	0
251	20231220	171500	31365410	5350	5350	5350	5350	0
252	20231220	171400	31365410	5350	5350	5350	5350	0
253	20231220	171300	31365410	5350	5350	5350	5350	0
254	20231220	171200	31365410	5350	5350	5350	5350	0
255	20231220	171100	31365410	5350	5350	5350	5350	0
256	20231220	171000	31365410	5350	5350	5350	5350	0
257	20231220	170900	31365410	5350	5350	5350	5350	0
258	20231220	170800	31365410	5350	5350	5350	5350	0
259	20231220	170700	31365410	5350	5350	5350	5350	0
260	20231220	170600	31365410	5350	5350	5350	5350	0
261	20231220	170500	31365410	5350	5350	5350	5350	0
262	20231220	170400	31365410	5350	5350	5350	5350	0
263	20231220	170300	31365410	5350	5350	5350	5350	0
264	20231220	170200	31365410	5350	5350	5350	5350	0
265	20231220	170100	31365410	5350	5350	5350	5350	0
266	20231220	170000	31365410	5350	5350	5350	5350	0
267	20231220	165900	31365410	5350	5350	5350	5350	0
268	20231220	165800	31365410	5350	5350	5350	5350	0
269	20231220	165700	31365410	5350	5350	5350	5350	0
270	20231220	165600	31365410	5350	5350	5350	5350	0
271	20231220	165500	31365410	5350	5350	5350	5350	0
272	20231220	165400	31365410	5350	5350	5350	5350	22
273	20231220	165300	31365410	5350	5350	5350	5350	0
274	20231220	165200	31365410	5350	5350	5350	5350	0
275	20231220	165100	31365410	5350	5350	5350	5350	0
276	20231220	165000	31365410	5350	5350	5350	5350	0
277	20231220	164900	31365410	5350	5350	5350	5350	0
278	20231220	164800	31365410	5350	5350	5350	5350	0
279	20231220	164700	31365410	5350	5350	5350	5350	0
280	20231220	164600	31365410	5350	5350	5350	5350	0
281	20231220	164500	31365410	5350	5350	5350	5350	0
282	20231220	164400	31365410	5350	5350	5350	5350	0
283	20231220	164300	31365410	5350	5350	5350	5350	0
284	20231220	164200	31365410	5350	5350	5350	5350	0
285	20231220	164100	31365410	5350	5350	5350	5350	0
286	20231220	164000	31365410	5350	5350	5350	5350	0
287	20231220	163900	31365410	5350	5350	5350	5350	0
288	20231220	163800	31365410	5350	5350	5350	5350	0
289	20231220	163700	31365410	5350	5350	5350	5350	0
290	20231220	163600	31365410	5350	5350	5350	5350	0
291	20231220	163500	31365410	5350	5350	5350	5350	0
292	20231220	163400	31365410	5350	5350	5350	5350	0
293	20231220	163300	31365410	5350	5350	5350	5350	0
294	20231220	163200	31365410	5350	5350	5350	5350	0
295	20231220	163100	31365410	5350	5350	5350	5350	0
296	20231220	163000	31365410	5350	5350	5350	5350	0
297	20231220	162900	31365410	5350	5350	5350	5350	0
298	20231220	162800	31365410	5350	5350	5350	5350	0
299	20231220	162700	31365410	5350	5350	5350	5350	0
300	20231220	162600	31365410	5350	5350	5350	5350	0
301	20231220	162500	31365410	5350	5350	5350	5350	0
302	20231220	162400	31365410	5350	5350	5350	5350	22
303	20231220	162300	31365410	5350	5350	5350	5350	0
304	20231220	162200	31365410	5350	5350	5350	5350	0
305	20231220	162100	31365410	5350	5350	5350	5350	0
306	20231220	162000	31365410	5350	5350	5350	5350	0
307	20231220	161900	31365410	5350	5350	5350	5350	0
308	20231220	161800	31365410	5350	5350	5350	5350	0
309	20231220	161700	31365410	5350	5350	5350	5350	0
310	20231220	161600	31365410	5350	5350	5350	5350	0
311	20231220	161500	31365410	5350	5350	5350	5350	0
312	20231220	161400	31365410	5350	5350	5350	5350	0
313	20231220	161300	31365410	5350	5350	5350	5350	0
314	20231220	161200	31365410	5350	5350	5350	5350	0
315	20231220	161100	31365410	5350	5350	5350	5350	0
316	20231220	161000	31365410	5350	5350	5350	5350	0
317	20231220	160900	31365410	5350	5350	5350	5350	0
318	20231220	160800	31365410	5350	5350	5350	5350	0
319	20231220	160700	31365410	5350	5350	5350	5350	0
320	20231220	160600	31365410	5350	5350	5350	5350	0
321	20231220	160500	31365410	5350	5350	5350	5350	0
322	20231220	160400	31365410	5350	5350	5350	5350	0
323	20231220	160300	31365410	5350	5350	5350	5350	0
324	20231220	160200	31365410	5350	5350	5350	5350	0
325	20231220	160100	31365410	5350	5350	5350	5350	0
326	20231220	160000	31365410	5350	5350	5350	5350	0
327	20231220	155900	31365410	5350	5350	5350	5350	0
328	20231220	155800	31365410	5350	5350	5350	5350	0
329	20231220	155700	31365410	5350	5350	5350	5350	0
330	20231220	155600	31365410	5350	5350	5350	5350	0
331	20231220	155500	31365410	5350	5350	5350	5350	0
332	20231220	155400	31365410	5350	5350	5350	5350	22
333	20231220	155300	31365410	5350	5350	5350	5350	0
334	20231220	155200	31365410	5350	5350	5350	5350	0
335	20231220	155100	31365410	5350	5350	5350	5350	0
336	20231220	155000	31365410	5350	5350	5350	5350	0
337	20231220	154900	31365410	5350	5350	5350	5350	0
338	20231220	154800	31365410	5350	5350	5350	5350	0
339	20231220	154700	31365410	5350	5350	5350	5350	0
340	20231220	154600	31365410	5350	5350	5350	5350	0
341	20231220	154500	31365410	5350	5350	5350	5350	0
342	20231220	154400	31365410	5350	5350	5350	5350	0
343	20231220	154300	31365410	5350	5350	5350	5350	0
344	20231220	154200	31365410	5350	5350	5350	5350	0
345	20231220	154100	31365410	5350	5350	5350	5350	0
346	20231220	154000	31365410	5350	5350	5350	5350	0
347	20231220	153900	31365410	5350	5350	5350	5350	0
348	20231220	153800	31365410	5350	5350	5350	5350	0
349	20231220	153700	31365410	5350	5350	5350	5350	0
350	20231220	153600	31365410	5350	5350	5350	5350	0
351	20231220	153500	31365410	5350	5350	5350	5350	0
352	20231220	153400	31365410	5350	5350	5350	5350	0
353	20231220	153300	31365410	5350	5350	5350	5350	0
354	20231220	153200	31365410	5350	5350	5350	5350	0
355	20231220	153100	31365410	5350	5350	5350	5350	0
356	20231220	153000	31365410	5350	5350	5350	5350	0
357	20231220	152900	31365410	5350	5350	5350	5350	0
358	20231220	152800	31365410	5350	5350	5350	5350	0
359	20231220	152700	31365410	5350	5350	5350	5350	0
360	20231220	152600	31365410	5350	5350	5350	5350	0
361	20231220	152500	31365410	5350	5350	5350	5350	0
362	20231220	152400	31365410	5350	5350	5350	5350	0
363	20231220	152300	31365410	5350	5350	5350	5350	0
364	20231220	152200	31365410	5350	5350	5350	5350	0
365	20231220	152100	31365410	5350	5350	5350	5350	0
366	20231220	152000	31365410	5350	5350	5350	5350	0
367	20231220	151900	31365410	5350	5350	5350	5350	0
368	20231220	151800	31365410	5350	5350	5350	5350	0
369	20231220	151700	31365410	5350	5350	5350	5350	0
370	20231220	151600	31365410	5350	5350	5350	5350	0
371	20231220	151500	31365410	5350	5350	5350	5350	0
372	20231220	151400	31365410	5350	5350	5350	5350	0
373	20231220	151300	31365410	5350	5350	5350	5350	0
374	20231220	151200	31365410	5350	5350	5350	5350	0
375	20231220	151100	31365410	5350	5350	5350	5350	0
376	20231220	151000	31365410	5350	5350	5350	5350	0
377	20231220	150900	31365410	5350	5350	5350	5350	22
378	20231220	150800	31247710	5350	5350	5350	5350	0
379	20231220	150700	31247710	5350	5350	5350	5350	0
380	20231220	150600	31247710	5350	5350	5350	5350	0
381	20231220	150500	31247710	5350	5350	5350	5350	0
382	20231220	150400	31247710	5350	5350	5350	5350	0
383	20231220	150300	31247710	5350	5350	5350	5350	0
384	20231220	150200	31247710	5350	5350	5350	5350	0
385	20231220	150100	31247710	5350	5350	5350	5350	0
386	20231220	150000	31247710	5350	5350	5350	5350	0
387	20231220	145900	31247710	5350	5350	5350	5350	0
388	20231220	145800	31247710	5350	5350	5350	5350	0
389	20231220	145700	31247710	5350	5350	5350	5350	0
390	20231220	145600	31247710	5350	5350	5350	5350	0
391	20231220	145500	31247710	5350	5350	5350	5350	0
392	20231220	145400	31247710	5350	5350	5350	5350	0
393	20231220	145300	31247710	5350	5350	5350	5350	0
394	20231220	145200	31247710	5350	5350	5350	5350	0
395	20231220	145100	31247710	5350	5350	5350	5350	0
396	20231220	145000	31247710	5350	5350	5350	5350	0
397	20231220	144900	31247710	5350	5350	5350	5350	0
398	20231220	144800	31247710	5350	5350	5350	5350	0
399	20231220	144700	31247710	5350	5350	5350	5350	0
400	20231220	144600	31247710	5350	5350	5350	5350	0
401	20231220	144500	31247710	5350	5350	5350	5350	0
402	20231220	144400	31247710	5350	5350	5350	5350	0
403	20231220	144300	31247710	5350	5350	5350	5350	0
404	20231220	144200	31247710	5350	5350	5350	5350	0
405	20231220	144100	31247710	5350	5350	5350	5350	0
406	20231220	144000	31247710	5350	5350	5350	5350	0
407	20231220	143900	31247710	5350	5350	5350	5350	0
408	20231220	143800	31247710	5350	5350	5350	5350	10
409	20231220	143700	31194210	5350	5350	5350	5350	0
410	20231220	143600	31194210	5350	5350	5350	5350	0
411	20231220	143500	31194210	5350	5350	5350	5350	0
412	20231220	143400	31194210	5350	5350	5350	5350	0
413	20231220	143300	31194210	5350	5350	5350	5350	0
414	20231220	143200	31194210	5350	5350	5350	5350	0
415	20231220	143100	31194210	5350	5350	5350	5350	0
416	20231220	143000	31194210	5350	5350	5350	5350	0
417	20231220	142900	31194210	5350	5350	5350	5350	0
418	20231220	142800	31194210	5350	5350	5350	5350	0
419	20231220	142700	31194210	5350	5350	5350	5350	0
420	20231220	142600	31194210	5350	5350	5350	5350	0
421	20231220	142500	31194210	5350	5350	5350	5350	0
422	20231220	142400	31194210	5350	5350	5350	5350	0
423	20231220	142300	31194210	5350	5340	5350	5340	75
424	20231220	142200	30793700	5340	5340	5340	5340	0
425	20231220	142100	30793700	5340	5340	5340	5340	0
426	20231220	142000	30793700	5340	5340	5340	5340	0
427	20231220	141900	30793700	5340	5340	5340	5340	0
428	20231220	141800	30793700	5340	5340	5340	5340	0
429	20231220	141700	30793700	5340	5340	5340	5340	0
430	20231220	141600	30793700	5340	5340	5340	5340	0
431	20231220	141500	30793700	5340	5340	5340	5340	0
432	20231220	141400	30793700	5340	5340	5340	5340	0
433	20231220	141300	30793700	5340	5340	5340	5340	0
434	20231220	141200	30793700	5340	5340	5340	5340	0
435	20231220	141100	30793700	5340	5340	5340	5340	0
436	20231220	141000	30793700	5340	5340	5340	5340	4
437	20231220	140900	30772340	5340	5340	5340	5340	0
438	20231220	140800	30772340	5340	5340	5340	5340	0
439	20231220	140700	30772340	5340	5340	5340	5340	0
440	20231220	140600	30772340	5340	5340	5340	5340	0
441	20231220	140500	30772340	5340	5340	5340	5340	0
442	20231220	140400	30772340	5340	5340	5340	5340	0
443	20231220	140300	30772340	5340	5340	5340	5340	0
444	20231220	140200	30772340	5340	5340	5340	5340	0
445	20231220	140100	30772340	5340	5340	5340	5340	20
446	20231220	140000	30665540	5360	5360	5360	5360	0
447	20231220	135900	30665540	5360	5360	5360	5360	0
448	20231220	135800	30665540	5360	5360	5360	5360	0
449	20231220	135700	30665540	5360	5360	5360	5360	0
450	20231220	135600	30665540	5360	5360	5360	5360	0
451	20231220	135500	30665540	5360	5360	5360	5360	0
452	20231220	135400	30665540	5360	5360	5360	5360	0
453	20231220	135300	30665540	5360	5360	5360	5360	0
454	20231220	135200	30665540	5360	5360	5360	5360	0
455	20231220	135100	30665540	5360	5360	5360	5360	0
456	20231220	135000	30665540	5360	5360	5360	5360	0
457	20231220	134900	30665540	5360	5360	5360	5360	0
458	20231220	134800	30665540	5360	5360	5360	5360	0
459	20231220	134700	30665540	5360	5360	5360	5360	0
460	20231220	134600	30665540	5360	5360	5360	5360	0
461	20231220	134500	30665540	5360	5360	5360	5360	0
462	20231220	134400	30665540	5360	5360	5360	5360	0
463	20231220	134300	30665540	5360	5360	5360	5360	0
464	20231220	134200	30665540	5360	5360	5360	5360	0
465	20231220	134100	30665540	5360	5360	5360	5360	0
466	20231220	134000	30665540	5360	5360	5360	5360	0
467	20231220	133900	30665540	5360	5360	5360	5360	0
468	20231220	133800	30665540	5360	5360	5360	5360	0
469	20231220	133700	30665540	5360	5360	5360	5360	0
470	20231220	133600	30665540	5360	5360	5360	5360	0
471	20231220	133500	30665540	5360	5360	5360	5360	0
472	20231220	133400	30665540	5360	5360	5360	5360	0
473	20231220	133300	30665540	5360	5360	5360	5360	0
474	20231220	133200	30665540	5360	5360	5360	5360	0
475	20231220	133100	30665540	5360	5360	5360	5360	0
476	20231220	133000	30665540	5360	5360	5360	5360	0
477	20231220	132900	30665540	5360	5360	5360	5360	0
478	20231220	132800	30665540	5360	5360	5360	5360	0
479	20231220	132700	30665540	5360	5360	5360	5360	0
480	20231220	132600	30665540	5360	5360	5360	5360	0
481	20231220	132500	30665540	5360	5360	5360	5360	0
482	20231220	132400	30665540	5360	5360	5360	5360	0
483	20231220	132300	30665540	5360	5360	5360	5360	0
484	20231220	132200	30665540	5360	5360	5360	5360	0
485	20231220	132100	30665540	5360	5360	5360	5360	0
486	20231220	132000	30665540	5360	5360	5360	5360	0
487	20231220	131900	30665540	5360	5360	5360	5360	0
488	20231220	131800	30665540	5360	5360	5360	5360	0
489	20231220	131700	30665540	5360	5360	5360	5360	0
490	20231220	131600	30665540	5360	5360	5360	5360	0
491	20231220	131500	30665540	5360	5360	5360	5360	0
492	20231220	131400	30665540	5360	5360	5360	5360	0
493	20231220	131300	30665540	5360	5360	5360	5360	0
494	20231220	131200	30665540	5360	5360	5360	5360	0
495	20231220	131100	30665540	5360	5360	5360	5360	0
496	20231220	131000	30665540	5360	5360	5360	5360	0
497	20231220	130900	30665540	5360	5360	5360	5360	0
498	20231220	130800	30665540	5360	5360	5360	5360	0
499	20231220	130700	30665540	5360	5360	5360	5360	0
500	20231220	130600	30665540	5360	5360	5360	5360	1
501	20231220	130500	30660180	5380	5380	5380	5380	0
502	20231220	130400	30660180	5380	5380	5380	5380	0
503	20231220	130300	30660180	5380	5380	5380	5380	0
504	20231220	130200	30660180	5380	5380	5380	5380	0
505	20231220	130100	30660180	5380	5380	5380	5380	0
506	20231220	130000	30660180	5380	5380	5380	5380	0
507	20231220	125900	30660180	5380	5380	5380	5380	0
508	20231220	125800	30660180	5380	5380	5380	5380	0
509	20231220	125700	30660180	5380	5380	5380	5380	0
510	20231220	125600	30660180	5380	5380	5380	5380	113
511	20231220	125500	30052240	5280	5280	5280	5280	0
512	20231220	125400	30052240	5280	5280	5280	5280	0
513	20231220	125300	30052240	5280	5280	5280	5280	0
514	20231220	125200	30052240	5280	5280	5280	5280	0
515	20231220	125100	30052240	5280	5280	5280	5280	0
516	20231220	125000	30052240	5280	5280	5280	5280	0
517	20231220	124900	30052240	5280	5280	5280	5280	0
518	20231220	124800	30052240	5280	5280	5280	5280	0
519	20231220	124700	30052240	5280	5280	5280	5280	0
520	20231220	124600	30052240	5280	5280	5280	5280	0
521	20231220	124500	30052240	5280	5280	5280	5280	0
522	20231220	124400	30052240	5280	5280	5280	5280	0
523	20231220	124300	30052240	5280	5280	5280	5280	0
524	20231220	124200	30052240	5280	5280	5280	5280	0
525	20231220	124100	30052240	5280	5280	5280	5280	0
526	20231220	124000	30052240	5280	5280	5280	5280	0
527	20231220	123900	30052240	5280	5280	5280	5280	0
528	20231220	123800	30052240	5280	5280	5280	5280	0
529	20231220	123700	30052240	5280	5280	5280	5280	0
530	20231220	123600	30052240	5280	5280	5280	5280	0
531	20231220	123500	30052240	5280	5280	5280	5280	0
532	20231220	123400	30052240	5280	5280	5280	5280	0
533	20231220	123300	30052240	5280	5280	5280	5280	0
534	20231220	123200	30052240	5280	5280	5280	5280	0
535	20231220	123100	30052240	5280	5280	5280	5280	0
536	20231220	123000	30052240	5280	5280	5280	5280	0
537	20231220	122900	30052240	5280	5280	5280	5280	0
538	20231220	122800	30052240	5280	5280	5280	5280	0
539	20231220	122700	30052240	5280	5280	5280	5280	0
540	20231220	122600	30052240	5280	5280	5280	5280	0
541	20231220	122500	30052240	5280	5280	5280	5280	0
542	20231220	122400	30052240	5280	5280	5280	5280	0
543	20231220	122300	30052240	5280	5280	5280	5280	0
544	20231220	122200	30052240	5280	5280	5280	5280	0
545	20231220	122100	30052240	5280	5280	5280	5280	0
546	20231220	122000	30052240	5280	5280	5280	5280	0
547	20231220	121900	30052240	5280	5280	5280	5280	0
548	20231220	121800	30052240	5280	5280	5280	5280	0
549	20231220	121700	30052240	5280	5280	5280	5280	0
550	20231220	121600	30052240	5280	5280	5280	5280	0
551	20231220	121500	30052240	5280	5280	5280	5280	0
552	20231220	121400	30052240	5280	5280	5280	5280	0
553	20231220	121300	30052240	5280	5280	5280	5280	0
554	20231220	121200	30052240	5280	5280	5280	5280	0
555	20231220	121100	30052240	5280	5280	5280	5280	0
556	20231220	121000	30052240	5280	5280	5280	5280	0
557	20231220	120900	30052240	5280	5280	5280	5280	0
558	20231220	120800	30052240	5280	5280	5280	5280	0
559	20231220	120700	30052240	5280	5280	5280	5280	0
560	20231220	120600	30052240	5280	5280	5280	5280	0
561	20231220	120500	30052240	5280	5280	5280	5280	0
562	20231220	120400	30052240	5280	5280	5280	5280	0
563	20231220	120300	30052240	5280	5300	5300	5280	3
564	20231220	120200	30036370	5390	5390	5390	5390	0
565	20231220	120100	30036370	5390	5390	5390	5390	0
566	20231220	120000	30036370	5390	5390	5390	5390	0
567	20231220	115900	30036370	5390	5390	5390	5390	0
568	20231220	115800	30036370	5390	5390	5390	5390	0
569	20231220	115700	30036370	5390	5390	5390	5390	0
570	20231220	115600	30036370	5390	5390	5390	5390	0
571	20231220	115500	30036370	5390	5390	5390	5390	0
572	20231220	115400	30036370	5390	5390	5390	5390	0
573	20231220	115300	30036370	5390	5390	5390	5390	0
574	20231220	115200	30036370	5390	5390	5390	5390	0
575	20231220	115100	30036370	5390	5390	5390	5390	0
576	20231220	115000	30036370	5390	5390	5390	5390	1
577	20231220	114900	30030980	5250	5250	5250	5250	0
578	20231220	114800	30030980	5250	5250	5250	5250	0
579	20231220	114700	30030980	5250	5250	5250	5250	0
580	20231220	114600	30030980	5250	5250	5250	5250	0
581	20231220	114500	30030980	5250	5250	5250	5250	0
582	20231220	114400	30030980	5250	5250	5250	5250	0
583	20231220	114300	30030980	5250	5250	5250	5250	0
584	20231220	114200	30030980	5250	5250	5250	5250	0
585	20231220	114100	30030980	5250	5250	5250	5250	0
586	20231220	114000	30030980	5250	5250	5250	5250	0
587	20231220	113900	30030980	5250	5250	5250	5250	0
588	20231220	113800	30030980	5250	5250	5250	5250	0
589	20231220	113700	30030980	5250	5250	5250	5250	0
590	20231220	113600	30030980	5250	5250	5250	5250	0
591	20231220	113500	30030980	5250	5250	5250	5250	0
592	20231220	113400	30030980	5250	5250	5250	5250	0
593	20231220	113300	30030980	5250	5250	5250	5250	0
594	20231220	113200	30030980	5250	5250	5250	5250	0
595	20231220	113100	30030980	5250	5250	5250	5250	0
596	20231220	113000	30030980	5250	5260	5260	5250	1200
597	20231220	112900	23729220	5250	5250	5250	5250	0
598	20231220	112800	23729220	5250	5250	5250	5250	0
599	20231220	112700	23729220	5250	5250	5250	5250	0
600	20231220	112600	23729220	5250	5250	5250	5250	0
601	20231220	112500	23729220	5250	5250	5250	5250	0
602	20231220	112400	23729220	5250	5250	5250	5250	0
603	20231220	112300	23729220	5250	5250	5250	5250	0
604	20231220	112200	23729220	5250	5250	5250	5250	0
605	20231220	112100	23729220	5250	5250	5250	5250	0
606	20231220	112000	23729220	5250	5250	5250	5250	0
607	20231220	111900	23729220	5250	5250	5250	5250	0
608	20231220	111800	23729220	5250	5250	5250	5250	0
609	20231220	111700	23729220	5250	5250	5250	5250	0
610	20231220	111600	23729220	5250	5250	5250	5250	0
611	20231220	111500	23729220	5250	5250	5250	5250	0
612	20231220	111400	23729220	5250	5250	5250	5250	0
613	20231220	111300	23729220	5250	5250	5250	5250	0
614	20231220	111200	23729220	5250	5250	5250	5250	0
615	20231220	111100	23729220	5250	5250	5250	5250	0
616	20231220	111000	23729220	5250	5250	5250	5250	0
617	20231220	110900	23729220	5250	5250	5250	5250	0
618	20231220	110800	23729220	5250	5250	5250	5250	0
619	20231220	110700	23729220	5250	5250	5250	5250	0
620	20231220	110600	23729220	5250	5250	5250	5250	0
621	20231220	110500	23729220	5250	5250	5250	5250	0
622	20231220	110400	23729220	5250	5250	5250	5250	0
623	20231220	110300	23729220	5250	5250	5250	5250	0
624	20231220	110200	23729220	5250	5260	5260	5250	200
625	20231220	110100	22679020	5250	5250	5250	5250	0
626	20231220	110000	22679020	5250	5300	5300	5250	1000
627	20231220	105900	17418330	5300	5300	5300	5300	0
628	20231220	105800	17418330	5300	5300	5300	5300	0
629	20231220	105700	17418330	5300	5300	5300	5300	0
630	20231220	105600	17418330	5300	5300	5300	5300	0
631	20231220	105500	17418330	5300	5300	5300	5300	0
632	20231220	105400	17418330	5300	5320	5320	5300	800
633	20231220	105300	13173780	5570	5570	5570	5570	0
634	20231220	105200	13173780	5570	5570	5570	5570	0
635	20231220	105100	13173780	5570	5570	5570	5570	0
636	20231220	105000	13173780	5570	5570	5570	5570	0
637	20231220	104900	13173780	5570	5570	5570	5570	0
638	20231220	104800	13173780	5570	5570	5570	5570	0
639	20231220	104700	13173780	5570	5570	5570	5570	0
640	20231220	104600	13173780	5570	5570	5570	5570	0
641	20231220	104500	13173780	5570	5570	5570	5570	0
642	20231220	104400	13173780	5570	5570	5570	5570	0
643	20231220	104300	13173780	5570	5570	5570	5570	0
644	20231220	104200	13173780	5570	5570	5570	5570	0
645	20231220	104100	13173780	5570	5570	5570	5570	0
646	20231220	104000	13173780	5570	5570	5570	5570	0
647	20231220	103900	13173780	5570	5570	5570	5570	0
648	20231220	103800	13173780	5570	5570	5570	5570	0
649	20231220	103700	13173780	5570	5570	5570	5570	0
650	20231220	103600	13173780	5570	5570	5570	5570	0
651	20231220	103500	13173780	5570	5570	5570	5570	0
652	20231220	103400	13173780	5570	5570	5570	5570	0
653	20231220	103300	13173780	5570	5570	5570	5570	0
654	20231220	103200	13173780	5570	5570	5570	5570	0
655	20231220	103100	13173780	5570	5570	5570	5570	0
656	20231220	103000	13173780	5570	5570	5570	5570	0
657	20231220	102900	13173780	5570	5570	5570	5570	0
658	20231220	102800	13173780	5570	5570	5570	5570	0
659	20231220	102700	13173780	5570	5570	5570	5570	0
660	20231220	102600	13173780	5570	5570	5570	5570	0
661	20231220	102500	13173780	5570	5570	5570	5570	0
662	20231220	102400	13173780	5570	5570	5570	5570	0
663	20231220	102300	13173780	5570	5570	5570	5570	0
664	20231220	102200	13173780	5570	5570	5570	5570	0
665	20231220	102100	13173780	5570	5570	5570	5570	0
666	20231220	102000	13173780	5570	5570	5570	5570	0
667	20231220	101900	13173780	5570	5570	5570	5570	0
668	20231220	101800	13173780	5570	5570	5570	5570	0
669	20231220	101700	13173780	5570	5570	5570	5570	0
670	20231220	101600	13173780	5570	5570	5570	5570	0
671	20231220	101500	13173780	5570	5570	5570	5570	0
672	20231220	101400	13173780	5570	5570	5570	5570	0
673	20231220	101300	13173780	5570	5570	5570	5570	0
674	20231220	101200	13173780	5570	5570	5570	5570	0
675	20231220	101100	13173780	5570	5570	5570	5570	0
676	20231220	101000	13173780	5570	5570	5570	5570	0
677	20231220	100900	13173780	5570	5570	5570	5570	0
678	20231220	100800	13173780	5570	5570	5570	5570	0
679	20231220	100700	13173780	5570	5570	5570	5570	0
680	20231220	100600	13173780	5570	5570	5570	5570	0
681	20231220	100500	13173780	5570	5570	5570	5570	0
682	20231220	100400	13173780	5570	5570	5570	5570	0
683	20231220	100300	13173780	5570	5570	5570	5570	0
684	20231220	100200	13173780	5570	5570	5570	5570	0
685	20231220	100100	13173780	5570	5570	5570	5570	0
686	20231220	100000	13173780	5570	5570	5570	5570	0
687	20231220	095900	13173780	5570	5570	5570	5570	0
688	20231220	095800	13173780	5570	5570	5570	5570	0
689	20231220	095700	13173780	5570	5570	5570	5570	0
690	20231220	095600	13173780	5570	5570	5570	5570	0
691	20231220	095500	13173780	5570	5570	5570	5570	0
692	20231220	095400	13173780	5570	5570	5570	5570	0
693	20231220	095300	13173780	5570	5570	5570	5570	0
694	20231220	095200	13173780	5570	5570	5570	5570	0
695	20231220	095100	13173780	5570	5570	5570	5570	0
696	20231220	095000	13173780	5570	5570	5570	5570	0
697	20231220	094900	13173780	5570	5570	5570	5570	0
698	20231220	094800	13173780	5570	5570	5570	5570	1
699	20231220	094700	13168210	5320	5320	5320	5320	0
700	20231220	094600	13168210	5320	5320	5320	5320	0
701	20231220	094500	13168210	5320	5320	5320	5320	0
702	20231220	094400	13168210	5320	5330	5330	5320	500
703	20231220	094300	10507210	5580	5580	5580	5580	0
704	20231220	094200	10507210	5580	5580	5580	5580	100
705	20231220	094100	9949210	5580	5580	5580	5580	0
706	20231220	094000	9949210	5580	5390	5580	5390	100
707	20231220	093900	9397290	5390	5390	5390	5390	100
708	20231220	093800	8858290	5300	5300	5300	5300	0
709	20231220	093700	8858290	5300	5300	5300	5300	0
710	20231220	093600	8858290	5300	5300	5300	5300	0
711	20231220	093500	8858290	5300	5310	5310	5300	200
712	20231220	093400	7797050	5310	5310	5310	5310	57
713	20231220	093300	7494380	5310	5310	5310	5310	0
714	20231220	093200	7494380	5310	5310	5310	5310	0
715	20231220	093100	7494380	5310	5310	5310	5310	2
716	20231220	093000	7483760	5310	5310	5310	5310	0
717	20231220	092900	7483760	5310	5310	5310	5310	0
718	20231220	092800	7483760	5310	5320	5320	5310	241
719	20231220	092700	6203850	5390	5390	5390	5390	4
720	20231220	092600	6182290	5390	5390	5390	5390	0
721	20231220	092500	6182290	5390	5400	5400	5390	254
722	20231220	092400	4813190	5400	5400	5400	5400	0
723	20231220	092300	4813190	5400	5400	5400	5400	0
724	20231220	092200	4813190	5400	5400	5400	5400	0
725	20231220	092100	4813190	5400	5450	5450	5400	200
726	20231220	092000	3728190	5450	5450	5450	5450	0
727	20231220	091900	3728190	5450	5450	5450	5450	0
728	20231220	091800	3728190	5450	5450	5450	5450	0
729	20231220	091700	3728190	5450	5450	5450	5450	0
730	20231220	091600	3728190	5450	5450	5450	5450	0
731	20231220	091500	3728190	5450	5450	5450	5450	135
732	20231220	091400	2992440	5400	5410	5410	5400	250
733	20231220	091300	1641710	5450	5450	5450	5450	65
734	20231220	091200	1287460	5460	5460	5460	5460	0
735	20231220	091100	1287460	5460	5460	5460	5460	0
736	20231220	091000	1287460	5460	5460	5460	5460	0
737	20231220	090900	1287460	5460	5460	5460	5460	0
738	20231220	090800	1287460	5460	5460	5460	5460	0
739	20231220	090700	1287460	5460	5460	5460	5460	0
740	20231220	090600	1287460	5460	5460	5460	5460	0
741	20231220	090500	1287460	5460	5460	5460	5460	45
742	20231220	090400	1041760	5460	5500	5500	5460	155
743	20231220	090300	193460	5690	5690	5690	5690	0
744	20231220	090200	193460	5690	5690	5690	5690	0
745	20231220	090100	193460	5690	5690	5690	5690	0
746	20231220	090000	193460	5690	5690	5690	5690	34