KissMeData/171010/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202300	210567040	5340	5340	5340	5340	1875
3	20231220	202200	210567040	5340	5340	5340	5340	0
4	20231220	202100	210567040	5340	5340	5340	5340	0
5	20231220	202000	210567040	5340	5340	5340	5340	0
6	20231220	201900	210567040	5340	5340	5340	5340	0
7	20231220	201800	210567040	5340	5340	5340	5340	0
8	20231220	201700	210567040	5340	5340	5340	5340	0
9	20231220	201600	210567040	5340	5340	5340	5340	0
10	20231220	201500	210567040	5340	5340	5340	5340	0
11	20231220	201400	210567040	5340	5340	5340	5340	0
12	20231220	201300	210567040	5340	5340	5340	5340	0
13	20231220	201200	210567040	5340	5340	5340	5340	0
14	20231220	201100	210567040	5340	5340	5340	5340	0
15	20231220	201000	210567040	5340	5340	5340	5340	0
16	20231220	200900	210567040	5340	5340	5340	5340	0
17	20231220	200800	210567040	5340	5340	5340	5340	0
18	20231220	200700	210567040	5340	5340	5340	5340	0
19	20231220	200600	210567040	5340	5340	5340	5340	0
20	20231220	200500	210567040	5340	5340	5340	5340	0
21	20231220	200400	210567040	5340	5340	5340	5340	0
22	20231220	200300	210567040	5340	5340	5340	5340	0
23	20231220	200200	210567040	5340	5340	5340	5340	0
24	20231220	200100	210567040	5340	5340	5340	5340	0
25	20231220	200000	210567040	5340	5340	5340	5340	0
26	20231220	195900	210567040	5340	5340	5340	5340	0
27	20231220	195800	210567040	5340	5340	5340	5340	0
28	20231220	195700	210567040	5340	5340	5340	5340	0
29	20231220	195600	210567040	5340	5340	5340	5340	0
30	20231220	195500	210567040	5340	5340	5340	5340	0
31	20231220	195400	210567040	5340	5340	5340	5340	0
32	20231220	195300	210567040	5340	5340	5340	5340	1875
33	20231220	195200	210567040	5340	5340	5340	5340	0
34	20231220	195100	210567040	5340	5340	5340	5340	0
35	20231220	195000	210567040	5340	5340	5340	5340	0
36	20231220	194900	210567040	5340	5340	5340	5340	0
37	20231220	194800	210567040	5340	5340	5340	5340	0
38	20231220	194700	210567040	5340	5340	5340	5340	0
39	20231220	194600	210567040	5340	5340	5340	5340	0
40	20231220	194500	210567040	5340	5340	5340	5340	0
41	20231220	194400	210567040	5340	5340	5340	5340	0
42	20231220	194300	210567040	5340	5340	5340	5340	0
43	20231220	194200	210567040	5340	5340	5340	5340	0
44	20231220	194100	210567040	5340	5340	5340	5340	0
45	20231220	194000	210567040	5340	5340	5340	5340	0
46	20231220	193900	210567040	5340	5340	5340	5340	0
47	20231220	193800	210567040	5340	5340	5340	5340	0
48	20231220	193700	210567040	5340	5340	5340	5340	0
49	20231220	193600	210567040	5340	5340	5340	5340	0
50	20231220	193500	210567040	5340	5340	5340	5340	0
51	20231220	193400	210567040	5340	5340	5340	5340	0
52	20231220	193300	210567040	5340	5340	5340	5340	0
53	20231220	193200	210567040	5340	5340	5340	5340	0
54	20231220	193100	210567040	5340	5340	5340	5340	0
55	20231220	193000	210567040	5340	5340	5340	5340	0
56	20231220	192900	210567040	5340	5340	5340	5340	0
57	20231220	192800	210567040	5340	5340	5340	5340	0
58	20231220	192700	210567040	5340	5340	5340	5340	0
59	20231220	192600	210567040	5340	5340	5340	5340	0
60	20231220	192500	210567040	5340	5340	5340	5340	0
61	20231220	192400	210567040	5340	5340	5340	5340	0
62	20231220	192300	210567040	5340	5340	5340	5340	1875
63	20231220	192200	210567040	5340	5340	5340	5340	0
64	20231220	192100	210567040	5340	5340	5340	5340	0
65	20231220	192000	210567040	5340	5340	5340	5340	0
66	20231220	191900	210567040	5340	5340	5340	5340	0
67	20231220	191800	210567040	5340	5340	5340	5340	0
68	20231220	191700	210567040	5340	5340	5340	5340	0
69	20231220	191600	210567040	5340	5340	5340	5340	0
70	20231220	191500	210567040	5340	5340	5340	5340	0
71	20231220	191400	210567040	5340	5340	5340	5340	0
72	20231220	191300	210567040	5340	5340	5340	5340	0
73	20231220	191200	210567040	5340	5340	5340	5340	0
74	20231220	191100	210567040	5340	5340	5340	5340	0
75	20231220	191000	210567040	5340	5340	5340	5340	0
76	20231220	190900	210567040	5340	5340	5340	5340	0
77	20231220	190800	210567040	5340	5340	5340	5340	0
78	20231220	190700	210567040	5340	5340	5340	5340	0
79	20231220	190600	210567040	5340	5340	5340	5340	0
80	20231220	190500	210567040	5340	5340	5340	5340	0
81	20231220	190400	210567040	5340	5340	5340	5340	0
82	20231220	190300	210567040	5340	5340	5340	5340	0
83	20231220	190200	210567040	5340	5340	5340	5340	0
84	20231220	190100	210567040	5340	5340	5340	5340	0
85	20231220	190000	210567040	5340	5340	5340	5340	0
86	20231220	185900	210567040	5340	5340	5340	5340	0
87	20231220	185800	210567040	5340	5340	5340	5340	0
88	20231220	185700	210567040	5340	5340	5340	5340	0
89	20231220	185600	210567040	5340	5340	5340	5340	0
90	20231220	185500	210567040	5340	5340	5340	5340	0
91	20231220	185400	210567040	5340	5340	5340	5340	0
92	20231220	185300	210567040	5340	5340	5340	5340	1875
93	20231220	185200	210567040	5340	5340	5340	5340	0
94	20231220	185100	210567040	5340	5340	5340	5340	0
95	20231220	185000	210567040	5340	5340	5340	5340	0
96	20231220	184900	210567040	5340	5340	5340	5340	0
97	20231220	184800	210567040	5340	5340	5340	5340	0
98	20231220	184700	210567040	5340	5340	5340	5340	0
99	20231220	184600	210567040	5340	5340	5340	5340	0
100	20231220	184500	210567040	5340	5340	5340	5340	0
101	20231220	184400	210567040	5340	5340	5340	5340	0
102	20231220	184300	210567040	5340	5340	5340	5340	0
103	20231220	184200	210567040	5340	5340	5340	5340	0
104	20231220	184100	210567040	5340	5340	5340	5340	0
105	20231220	184000	210567040	5340	5340	5340	5340	0
106	20231220	183900	210567040	5340	5340	5340	5340	0
107	20231220	183800	210567040	5340	5340	5340	5340	0
108	20231220	183700	210567040	5340	5340	5340	5340	0
109	20231220	183600	210567040	5340	5340	5340	5340	0
110	20231220	183500	210567040	5340	5340	5340	5340	0
111	20231220	183400	210567040	5340	5340	5340	5340	0
112	20231220	183300	210567040	5340	5340	5340	5340	0
113	20231220	183200	210567040	5340	5340	5340	5340	0
114	20231220	183100	210567040	5340	5340	5340	5340	0
115	20231220	183000	210567040	5340	5340	5340	5340	0
116	20231220	182900	210567040	5340	5340	5340	5340	0
117	20231220	182800	210567040	5340	5340	5340	5340	0
118	20231220	182700	210567040	5340	5340	5340	5340	0
119	20231220	182600	210567040	5340	5340	5340	5340	0
120	20231220	182500	210567040	5340	5340	5340	5340	0
121	20231220	182400	210567040	5340	5340	5340	5340	0
122	20231220	182300	210567040	5340	5340	5340	5340	1875
123	20231220	182200	210567040	5340	5340	5340	5340	0
124	20231220	182100	210567040	5340	5340	5340	5340	0
125	20231220	182000	210567040	5340	5340	5340	5340	0
126	20231220	181900	210567040	5340	5340	5340	5340	0
127	20231220	181800	210567040	5340	5340	5340	5340	0
128	20231220	181700	210567040	5340	5340	5340	5340	0
129	20231220	181600	210567040	5340	5340	5340	5340	0
130	20231220	181500	210567040	5340	5340	5340	5340	0
131	20231220	181400	210567040	5340	5340	5340	5340	0
132	20231220	181300	210567040	5340	5340	5340	5340	0
133	20231220	181200	210567040	5340	5340	5340	5340	0
134	20231220	181100	210567040	5340	5340	5340	5340	0
135	20231220	181000	210567040	5340	5340	5340	5340	0
136	20231220	180900	210567040	5340	5340	5340	5340	0
137	20231220	180800	210567040	5340	5340	5340	5340	0
138	20231220	180700	210567040	5340	5340	5340	5340	0
139	20231220	180600	210567040	5340	5340	5340	5340	0
140	20231220	180500	210567040	5340	5340	5340	5340	0
141	20231220	180400	210567040	5340	5340	5340	5340	0
142	20231220	180300	210567040	5340	5340	5340	5340	0
143	20231220	180200	210567040	5340	5340	5340	5340	0
144	20231220	180100	210567040	5340	5340	5340	5340	0
145	20231220	180000	210567040	5340	5340	5340	5340	0
146	20231220	175900	210567040	5340	5340	5340	5340	0
147	20231220	175800	210567040	5340	5340	5340	5340	0
148	20231220	175700	210567040	5340	5340	5340	5340	0
149	20231220	175600	210567040	5340	5340	5340	5340	0
150	20231220	175500	210567040	5340	5340	5340	5340	0
151	20231220	175400	210567040	5340	5340	5340	5340	0
152	20231220	175300	210567040	5340	5340	5340	5340	1875
153	20231220	175200	210567040	5340	5340	5340	5340	0
154	20231220	175100	210567040	5340	5340	5340	5340	0
155	20231220	175000	210567040	5340	5340	5340	5340	0
156	20231220	174900	210567040	5340	5340	5340	5340	0
157	20231220	174800	210567040	5340	5340	5340	5340	0
158	20231220	174700	210567040	5340	5340	5340	5340	0
159	20231220	174600	210567040	5340	5340	5340	5340	0
160	20231220	174500	210567040	5340	5340	5340	5340	0
161	20231220	174400	210567040	5340	5340	5340	5340	0
162	20231220	174300	210567040	5340	5340	5340	5340	0
163	20231220	174200	210567040	5340	5340	5340	5340	0
164	20231220	174100	210567040	5340	5340	5340	5340	0
165	20231220	174000	210567040	5340	5340	5340	5340	0
166	20231220	173900	210567040	5340	5340	5340	5340	0
167	20231220	173800	210567040	5340	5340	5340	5340	0
168	20231220	173700	210567040	5340	5340	5340	5340	0
169	20231220	173600	210567040	5340	5340	5340	5340	0
170	20231220	173500	210567040	5340	5340	5340	5340	0
171	20231220	173400	210567040	5340	5340	5340	5340	0
172	20231220	173300	210567040	5340	5340	5340	5340	0
173	20231220	173200	210567040	5340	5340	5340	5340	0
174	20231220	173100	210567040	5340	5340	5340	5340	0
175	20231220	173000	210567040	5340	5340	5340	5340	0
176	20231220	172900	210567040	5340	5340	5340	5340	0
177	20231220	172800	210567040	5340	5340	5340	5340	0
178	20231220	172700	210567040	5340	5340	5340	5340	0
179	20231220	172600	210567040	5340	5340	5340	5340	0
180	20231220	172500	210567040	5340	5340	5340	5340	0
181	20231220	172400	210567040	5340	5340	5340	5340	0
182	20231220	172300	210567040	5340	5340	5340	5340	1875
183	20231220	172200	210567040	5340	5340	5340	5340	0
184	20231220	172100	210567040	5340	5340	5340	5340	0
185	20231220	172000	210567040	5340	5340	5340	5340	0
186	20231220	171900	210567040	5340	5340	5340	5340	0
187	20231220	171800	210567040	5340	5340	5340	5340	0
188	20231220	171700	210567040	5340	5340	5340	5340	0
189	20231220	171600	210567040	5340	5340	5340	5340	0
190	20231220	171500	210567040	5340	5340	5340	5340	0
191	20231220	171400	210567040	5340	5340	5340	5340	0
192	20231220	171300	210567040	5340	5340	5340	5340	0
193	20231220	171200	210567040	5340	5340	5340	5340	0
194	20231220	171100	210567040	5340	5340	5340	5340	0
195	20231220	171000	210567040	5340	5340	5340	5340	0
196	20231220	170900	210567040	5340	5340	5340	5340	0
197	20231220	170800	210567040	5340	5340	5340	5340	0
198	20231220	170700	210567040	5340	5340	5340	5340	0
199	20231220	170600	210567040	5340	5340	5340	5340	0
200	20231220	170500	210567040	5340	5340	5340	5340	0
201	20231220	170400	210567040	5340	5340	5340	5340	0
202	20231220	170300	210567040	5340	5340	5340	5340	0
203	20231220	170200	210567040	5340	5340	5340	5340	0
204	20231220	170100	210567040	5340	5340	5340	5340	0
205	20231220	170000	210567040	5340	5340	5340	5340	0
206	20231220	165900	210567040	5340	5340	5340	5340	0
207	20231220	165800	210567040	5340	5340	5340	5340	0
208	20231220	165700	210567040	5340	5340	5340	5340	0
209	20231220	165600	210567040	5340	5340	5340	5340	0
210	20231220	165500	210567040	5340	5340	5340	5340	0
211	20231220	165400	210567040	5340	5340	5340	5340	0
212	20231220	165300	210567040	5340	5340	5340	5340	1875
213	20231220	165200	210567040	5340	5340	5340	5340	0
214	20231220	165100	210567040	5340	5340	5340	5340	0
215	20231220	165000	210567040	5340	5340	5340	5340	0
216	20231220	164900	210567040	5340	5340	5340	5340	0
217	20231220	164800	210567040	5340	5340	5340	5340	0
218	20231220	164700	210567040	5340	5340	5340	5340	0
219	20231220	164600	210567040	5340	5340	5340	5340	0
220	20231220	164500	210567040	5340	5340	5340	5340	0
221	20231220	164400	210567040	5340	5340	5340	5340	0
222	20231220	164300	210567040	5340	5340	5340	5340	0
223	20231220	164200	210567040	5340	5340	5340	5340	0
224	20231220	164100	210567040	5340	5340	5340	5340	0
225	20231220	164000	210567040	5340	5340	5340	5340	0
226	20231220	163900	210567040	5340	5340	5340	5340	0
227	20231220	163800	210567040	5340	5340	5340	5340	0
228	20231220	163700	210567040	5340	5340	5340	5340	0
229	20231220	163600	210567040	5340	5340	5340	5340	0
230	20231220	163500	210567040	5340	5340	5340	5340	0
231	20231220	163400	210567040	5340	5340	5340	5340	0
232	20231220	163300	210567040	5340	5340	5340	5340	0
233	20231220	163200	210567040	5340	5340	5340	5340	0
234	20231220	163100	210567040	5340	5340	5340	5340	0
235	20231220	163000	210567040	5340	5340	5340	5340	0
236	20231220	162900	210567040	5340	5340	5340	5340	0
237	20231220	162800	210567040	5340	5340	5340	5340	0
238	20231220	162700	210567040	5340	5340	5340	5340	0
239	20231220	162600	210567040	5340	5340	5340	5340	0
240	20231220	162500	210567040	5340	5340	5340	5340	0
241	20231220	162400	210567040	5340	5340	5340	5340	0
242	20231220	162300	210567040	5340	5340	5340	5340	1875
243	20231220	162200	210567040	5340	5340	5340	5340	0
244	20231220	162100	210567040	5340	5340	5340	5340	0
245	20231220	162000	210567040	5340	5340	5340	5340	0
246	20231220	161900	210567040	5340	5340	5340	5340	0
247	20231220	161800	210567040	5340	5340	5340	5340	0
248	20231220	161700	210567040	5340	5340	5340	5340	0
249	20231220	161600	210567040	5340	5340	5340	5340	0
250	20231220	161500	210567040	5340	5340	5340	5340	0
251	20231220	161400	210567040	5340	5340	5340	5340	0
252	20231220	161300	210567040	5340	5340	5340	5340	0
253	20231220	161200	210567040	5340	5340	5340	5340	0
254	20231220	161100	210567040	5340	5340	5340	5340	0
255	20231220	161000	210567040	5340	5340	5340	5340	0
256	20231220	160900	210567040	5340	5340	5340	5340	0
257	20231220	160800	210567040	5340	5340	5340	5340	0
258	20231220	160700	210567040	5340	5340	5340	5340	0
259	20231220	160600	210567040	5340	5340	5340	5340	0
260	20231220	160500	210567040	5340	5340	5340	5340	0
261	20231220	160400	210567040	5340	5340	5340	5340	0
262	20231220	160300	210567040	5340	5340	5340	5340	0
263	20231220	160200	210567040	5340	5340	5340	5340	0
264	20231220	160100	210567040	5340	5340	5340	5340	0
265	20231220	160000	210567040	5340	5340	5340	5340	0
266	20231220	155900	210567040	5340	5340	5340	5340	0
267	20231220	155800	210567040	5340	5340	5340	5340	0
268	20231220	155700	210567040	5340	5340	5340	5340	0
269	20231220	155600	210567040	5340	5340	5340	5340	0
270	20231220	155500	210567040	5340	5340	5340	5340	0
271	20231220	155400	210567040	5340	5340	5340	5340	0
272	20231220	155300	210567040	5340	5340	5340	5340	1875
273	20231220	155200	210567040	5340	5340	5340	5340	0
274	20231220	155100	210567040	5340	5340	5340	5340	0
275	20231220	155000	210567040	5340	5340	5340	5340	0
276	20231220	154900	210567040	5340	5340	5340	5340	0
277	20231220	154800	210567040	5340	5340	5340	5340	0
278	20231220	154700	210567040	5340	5340	5340	5340	0
279	20231220	154600	210567040	5340	5340	5340	5340	0
280	20231220	154500	210567040	5340	5340	5340	5340	0
281	20231220	154400	210567040	5340	5340	5340	5340	0
282	20231220	154300	210567040	5340	5340	5340	5340	0
283	20231220	154200	210567040	5340	5340	5340	5340	0
284	20231220	154100	210567040	5340	5340	5340	5340	0
285	20231220	154000	210567040	5340	5340	5340	5340	0
286	20231220	153900	210567040	5340	5340	5340	5340	0
287	20231220	153800	210567040	5340	5340	5340	5340	0
288	20231220	153700	210567040	5340	5340	5340	5340	0
289	20231220	153600	210567040	5340	5340	5340	5340	0
290	20231220	153500	210567040	5340	5340	5340	5340	0
291	20231220	153400	210567040	5340	5340	5340	5340	0
292	20231220	153300	210567040	5340	5340	5340	5340	0
293	20231220	153200	210567040	5340	5340	5340	5340	0
294	20231220	153100	210567040	5340	5340	5340	5340	0
295	20231220	153000	210567040	5340	5340	5340	5340	1875
296	20231220	152900	200554540	5330	5330	5330	5330	0
297	20231220	152800	200554540	5330	5330	5330	5330	0
298	20231220	152700	200554540	5330	5330	5330	5330	0
299	20231220	152600	200554540	5330	5330	5330	5330	0
300	20231220	152500	200554540	5330	5330	5330	5330	0
301	20231220	152400	200554540	5330	5330	5330	5330	0
302	20231220	152300	200554540	5330	5330	5330	5330	0
303	20231220	152200	200554540	5330	5330	5330	5330	0
304	20231220	152100	200554540	5330	5330	5330	5330	0
305	20231220	152000	200554540	5330	5330	5330	5330	0
306	20231220	151900	200554540	5330	5300	5330	5300	193
307	20231220	151800	199526000	5290	5290	5290	5290	0
308	20231220	151700	199526000	5290	5290	5290	5290	0
309	20231220	151600	199526000	5290	5300	5300	5290	364
310	20231220	151500	197597200	5340	5340	5340	5340	50
311	20231220	151400	197330200	5340	5340	5340	5340	0
312	20231220	151300	197330200	5340	5340	5340	5340	0
313	20231220	151200	197330200	5340	5340	5340	5340	18
314	20231220	151100	197234080	5340	5340	5340	5340	0
315	20231220	151000	197234080	5340	5340	5340	5340	2
316	20231220	150900	197223400	5340	5340	5340	5340	0
317	20231220	150800	197223400	5340	5340	5340	5340	0
318	20231220	150700	197223400	5340	5340	5340	5340	2
319	20231220	150600	197212720	5300	5300	5300	5300	0
320	20231220	150500	197212720	5300	5300	5300	5300	150
321	20231220	150400	196417720	5330	5330	5330	5330	0
322	20231220	150300	196417720	5330	5300	5330	5300	18
323	20231220	150200	196321810	5300	5310	5310	5300	50
324	20231220	150100	196056800	5330	5330	5330	5330	0
325	20231220	150000	196056800	5330	5330	5330	5330	2
326	20231220	145900	196046140	5300	5300	5300	5300	0
327	20231220	145800	196046140	5300	5310	5310	5300	2000
328	20231220	145700	185446040	5300	5300	5300	5300	0
329	20231220	145600	185446040	5300	5300	5300	5300	0
330	20231220	145500	185446040	5300	5310	5310	5300	69
331	20231220	145400	185079760	5310	5310	5310	5310	100
332	20231220	145300	184548760	5340	5340	5340	5340	0
333	20231220	145200	184548760	5340	5340	5340	5340	0
334	20231220	145100	184548760	5340	5340	5340	5340	0
335	20231220	145000	184548760	5340	5340	5340	5340	3
336	20231220	144900	184532740	5340	5330	5340	5330	11
337	20231220	144800	184474100	5310	5310	5310	5310	1
338	20231220	144700	184468790	5330	5330	5330	5330	8
339	20231220	144600	184426150	5330	5330	5330	5330	0
340	20231220	144500	184426150	5330	5330	5330	5330	5
341	20231220	144400	184399500	5330	5330	5330	5330	0
342	20231220	144300	184399500	5330	5330	5330	5330	5
343	20231220	144200	184372850	5300	5300	5300	5300	0
344	20231220	144100	184372850	5300	5300	5300	5300	0
345	20231220	144000	184372850	5300	5320	5320	5300	100
346	20231220	143900	183842370	5320	5320	5320	5320	0
347	20231220	143800	183842370	5320	5320	5320	5320	200
348	20231220	143700	182778370	5340	5340	5340	5340	0
349	20231220	143600	182778370	5340	5340	5340	5340	0
350	20231220	143500	182778370	5340	5340	5340	5340	0
351	20231220	143400	182778370	5340	5340	5340	5340	0
352	20231220	143300	182778370	5340	5340	5340	5340	0
353	20231220	143200	182778370	5340	5340	5340	5340	3
354	20231220	143100	182762350	5340	5310	5340	5300	136
355	20231220	143000	182041300	5340	5340	5340	5340	0
356	20231220	142900	182041300	5340	5340	5340	5340	2
357	20231220	142800	182030620	5310	5310	5310	5310	100
358	20231220	142700	181499620	5340	5340	5340	5340	0
359	20231220	142600	181499620	5340	5340	5340	5340	0
360	20231220	142500	181499620	5340	5340	5340	5340	0
361	20231220	142400	181499620	5340	5340	5340	5340	3
362	20231220	142300	181483600	5340	5340	5340	5340	0
363	20231220	142200	181483600	5340	5330	5340	5330	606
364	20231220	142100	178249210	5330	5330	5330	5330	0
365	20231220	142000	178249210	5330	5330	5330	5330	4
366	20231220	141900	178227890	5330	5340	5340	5330	103
367	20231220	141800	177678880	5330	5330	5330	5330	109
368	20231220	141700	177097910	5330	5330	5330	5330	514
369	20231220	141600	174358290	5310	5310	5310	5310	16
370	20231220	141500	174273330	5310	5310	5310	5310	0
371	20231220	141400	174273330	5310	5310	5310	5310	100
372	20231220	141300	173742330	5330	5330	5330	5330	0
373	20231220	141200	173742330	5330	5330	5330	5330	3
374	20231220	141100	173726340	5330	5330	5330	5330	16
375	20231220	141000	173641060	5330	5330	5330	5330	70
376	20231220	140900	173267960	5330	5330	5330	5330	0
377	20231220	140800	173267960	5330	5330	5330	5330	12
378	20231220	140700	173204000	5330	5330	5330	5330	0
379	20231220	140600	173204000	5330	5330	5330	5330	0
380	20231220	140500	173204000	5330	5330	5330	5330	0
381	20231220	140400	173204000	5330	5330	5330	5330	0
382	20231220	140300	173204000	5330	5330	5330	5330	103
383	20231220	140200	172655010	5330	5330	5330	5330	0
384	20231220	140100	172655010	5330	5330	5330	5330	10
385	20231220	140000	172601710	5330	5300	5330	5300	8
386	20231220	135900	172559220	5300	5310	5310	5300	318
387	20231220	135800	170873720	5340	5340	5340	5340	0
388	20231220	135700	170873720	5340	5340	5340	5340	0
389	20231220	135600	170873720	5340	5340	5340	5340	10
390	20231220	135500	170820320	5340	5310	5340	5300	134
391	20231220	135400	170107710	5340	5340	5340	5340	200
392	20231220	135300	169039710	5340	5340	5340	5340	0
393	20231220	135200	169039710	5340	5340	5340	5340	1
394	20231220	135100	169034370	5330	5330	5330	5330	0
395	20231220	135000	169034370	5330	5330	5330	5330	0
396	20231220	134900	169034370	5330	5330	5330	5330	0
397	20231220	134800	169034370	5330	5330	5330	5330	0
398	20231220	134700	169034370	5330	5330	5330	5330	0
399	20231220	134600	169034370	5330	5340	5340	5330	11
400	20231220	134500	168975730	5330	5330	5330	5330	5
401	20231220	134400	168949080	5340	5340	5340	5340	0
402	20231220	134300	168949080	5340	5330	5340	5330	52
403	20231220	134200	168671910	5340	5340	5340	5340	0
404	20231220	134100	168671910	5340	5340	5340	5340	0
405	20231220	134000	168671910	5340	5340	5340	5340	0
406	20231220	133900	168671910	5340	5340	5340	5340	0
407	20231220	133800	168671910	5340	5340	5340	5340	0
408	20231220	133700	168671910	5340	5340	5340	5340	0
409	20231220	133600	168671910	5340	5340	5340	5340	0
410	20231220	133500	168671910	5340	5340	5340	5340	0
411	20231220	133400	168671910	5340	5340	5340	5340	0
412	20231220	133300	168671910	5340	5340	5340	5340	0
413	20231220	133200	168671910	5340	5340	5340	5340	0
414	20231220	133100	168671910	5340	5340	5340	5340	0
415	20231220	133000	168671910	5340	5340	5340	5340	0
416	20231220	132900	168671910	5340	5340	5340	5340	0
417	20231220	132800	168671910	5340	5340	5340	5340	60
418	20231220	132700	168351510	5300	5300	5300	5300	1
419	20231220	132600	168346210	5340	5340	5340	5340	1
420	20231220	132500	168340870	5300	5300	5300	5300	0
421	20231220	132400	168340870	5300	5320	5320	5300	2176
422	20231220	132300	156795220	5340	5340	5340	5340	0
423	20231220	132200	156795220	5340	5340	5340	5340	0
424	20231220	132100	156795220	5340	5340	5340	5340	0
425	20231220	132000	156795220	5340	5340	5340	5340	0
426	20231220	131900	156795220	5340	5340	5340	5340	5
427	20231220	131800	156768520	5340	5340	5340	5340	0
428	20231220	131700	156768520	5340	5340	5340	5340	0
429	20231220	131600	156768520	5340	5340	5340	5340	20
430	20231220	131500	156661720	5340	5340	5340	5340	0
431	20231220	131400	156661720	5340	5340	5340	5340	0
432	20231220	131300	156661720	5340	5340	5340	5340	0
433	20231220	131200	156661720	5340	5340	5340	5340	0
434	20231220	131100	156661720	5340	5340	5340	5340	1
435	20231220	131000	156656380	5320	5330	5330	5320	866
436	20231220	130900	152047260	5340	5340	5340	5340	2
437	20231220	130800	152036580	5340	5340	5340	5340	0
438	20231220	130700	152036580	5340	5340	5340	5340	0
439	20231220	130600	152036580	5340	5340	5340	5340	0
440	20231220	130500	152036580	5340	5340	5340	5340	0
441	20231220	130400	152036580	5340	5340	5340	5340	0
442	20231220	130300	152036580	5340	5340	5340	5340	0
443	20231220	130200	152036580	5340	5340	5340	5340	2
444	20231220	130100	152025900	5340	5320	5340	5320	21
445	20231220	130000	151914160	5320	5320	5320	5320	0
446	20231220	125900	151914160	5320	5320	5320	5320	0
447	20231220	125800	151914160	5320	5320	5320	5320	160
448	20231220	125700	151062960	5320	5320	5320	5320	70
449	20231220	125600	150690560	5330	5330	5330	5330	3
450	20231220	125500	150674570	5320	5320	5320	5320	1
451	20231220	125400	150669250	5340	5340	5340	5340	0
452	20231220	125300	150669250	5340	5340	5340	5340	5
453	20231220	125200	150642550	5340	5340	5340	5340	1
454	20231220	125100	150637210	5330	5330	5330	5330	0
455	20231220	125000	150637210	5330	5330	5330	5330	0
456	20231220	124900	150637210	5330	5330	5330	5330	1
457	20231220	124800	150631880	5330	5330	5330	5330	52
458	20231220	124700	150354720	5330	5330	5330	5330	14
459	20231220	124600	150280100	5330	5330	5330	5330	0
460	20231220	124500	150280100	5330	5330	5330	5330	0
461	20231220	124400	150280100	5330	5330	5330	5330	17
462	20231220	124300	150189490	5330	5330	5330	5330	156
463	20231220	124200	149358010	5330	5320	5330	5320	119
464	20231220	124100	148724740	5330	5330	5330	5330	3
465	20231220	124000	148708750	5350	5350	5350	5350	0
466	20231220	123900	148708750	5350	5350	5350	5350	0
467	20231220	123800	148708750	5350	5350	5350	5350	18
468	20231220	123700	148612450	5350	5350	5350	5350	0
469	20231220	123600	148612450	5350	5350	5350	5350	0
470	20231220	123500	148612450	5350	5350	5350	5350	0
471	20231220	123400	148612450	5350	5350	5350	5350	10
472	20231220	123300	148558950	5350	5340	5350	5340	307
473	20231220	123200	146919560	5330	5340	5340	5330	247
474	20231220	123100	145601000	5360	5360	5360	5360	2
475	20231220	123000	145590280	5340	5360	5360	5340	23
476	20231220	122900	145467420	5360	5360	5360	5360	0
477	20231220	122800	145467420	5360	5360	5360	5360	3
478	20231220	122700	145451340	5350	5350	5350	5350	2
479	20231220	122600	145440640	5350	5350	5350	5350	0
480	20231220	122500	145440640	5350	5350	5350	5350	0
481	20231220	122400	145440640	5350	5350	5350	5350	0
482	20231220	122300	145440640	5350	5350	5350	5350	10
483	20231220	122200	145387140	5360	5360	5360	5360	3
484	20231220	122100	145371060	5350	5350	5350	5350	104
485	20231220	122000	144814660	5350	5350	5350	5350	0
486	20231220	121900	144814660	5350	5350	5350	5350	15
487	20231220	121800	144734410	5350	5350	5350	5350	3
488	20231220	121700	144718360	5350	5350	5350	5350	0
489	20231220	121600	144718360	5350	5350	5350	5350	21
490	20231220	121500	144606010	5350	5350	5350	5350	0
491	20231220	121400	144606010	5350	5350	5350	5350	0
492	20231220	121300	144606010	5350	5350	5350	5350	0
493	20231220	121200	144606010	5350	5350	5350	5350	0
494	20231220	121100	144606010	5350	5350	5350	5350	15
495	20231220	121000	144525760	5350	5350	5350	5350	0
496	20231220	120900	144525760	5350	5350	5350	5350	0
497	20231220	120800	144525760	5350	5350	5350	5350	0
498	20231220	120700	144525760	5350	5350	5350	5350	0
499	20231220	120600	144525760	5350	5350	5350	5350	0
500	20231220	120500	144525760	5350	5350	5350	5350	0
501	20231220	120400	144525760	5350	5350	5350	5350	0
502	20231220	120300	144525760	5350	5350	5350	5350	0
503	20231220	120200	144525760	5350	5350	5350	5350	20
504	20231220	120100	144418760	5350	5350	5350	5350	20
505	20231220	120000	144311760	5330	5330	5330	5330	0
506	20231220	115900	144311760	5330	5330	5330	5330	0
507	20231220	115800	144311760	5330	5330	5330	5330	2
508	20231220	115700	144301100	5330	5330	5330	5330	1000
509	20231220	115600	138971100	5330	5330	5330	5330	0
510	20231220	115500	138971100	5330	5330	5330	5330	2
511	20231220	115400	138960440	5330	5330	5330	5330	1
512	20231220	115300	138955110	5310	5310	5310	5310	0
513	20231220	115200	138955110	5310	5310	5310	5310	0
514	20231220	115100	138955110	5310	5310	5310	5310	19
515	20231220	115000	138854220	5330	5330	5330	5330	7
516	20231220	114900	138816910	5330	5330	5330	5330	0
517	20231220	114800	138816910	5330	5330	5330	5330	0
518	20231220	114700	138816910	5330	5320	5330	5320	104
519	20231220	114600	138263590	5320	5330	5330	5320	305
520	20231220	114500	136640940	5330	5330	5330	5330	0
521	20231220	114400	136640940	5330	5330	5330	5330	5
522	20231220	114300	136614290	5330	5330	5330	5330	1
523	20231220	114200	136608960	5320	5320	5320	5320	0
524	20231220	114100	136608960	5320	5320	5320	5320	200
525	20231220	114000	135544960	5330	5330	5330	5330	0
526	20231220	113900	135544960	5330	5330	5330	5330	26
527	20231220	113800	135406380	5320	5320	5320	5320	0
528	20231220	113700	135406380	5320	5320	5320	5320	0
529	20231220	113600	135406380	5320	5320	5320	5320	0
530	20231220	113500	135406380	5320	5320	5320	5320	0
531	20231220	113400	135406380	5320	5340	5340	5320	999
532	20231220	113300	130090170	5330	5330	5330	5330	0
533	20231220	113200	130090170	5330	5330	5330	5330	0
534	20231220	113100	130090170	5330	5330	5330	5330	0
535	20231220	113000	130090170	5330	5330	5330	5330	0
536	20231220	112900	130090170	5330	5330	5330	5330	371
537	20231220	112800	128112740	5350	5350	5350	5350	0
538	20231220	112700	128112740	5350	5350	5350	5350	0
539	20231220	112600	128112740	5350	5350	5350	5350	41
540	20231220	112500	127893390	5350	5350	5350	5350	0
541	20231220	112400	127893390	5350	5350	5350	5350	0
542	20231220	112300	127893390	5350	5350	5350	5350	0
543	20231220	112200	127893390	5350	5350	5350	5350	0
544	20231220	112100	127893390	5350	5350	5350	5350	10
545	20231220	112000	127839890	5350	5350	5350	5350	29
546	20231220	111900	127684740	5350	5350	5350	5350	5
547	20231220	111800	127657990	5360	5360	5360	5360	1
548	20231220	111700	127652630	5330	5330	5330	5330	90
549	20231220	111600	127172930	5330	5360	5360	5330	68
550	20231220	111500	126808700	5360	5360	5360	5360	0
551	20231220	111400	126808700	5360	5360	5360	5360	0
552	20231220	111300	126808700	5360	5360	5360	5360	0
553	20231220	111200	126808700	5360	5360	5360	5360	5
554	20231220	111100	126781900	5360	5360	5360	5360	0
555	20231220	111000	126781900	5360	5360	5360	5360	0
556	20231220	110900	126781900	5360	5360	5360	5360	0
557	20231220	110800	126781900	5360	5360	5360	5360	6
558	20231220	110700	126749740	5360	5360	5360	5360	0
559	20231220	110600	126749740	5360	5360	5360	5360	10
560	20231220	110500	126696140	5360	5360	5360	5360	12
561	20231220	110400	126631820	5360	5360	5360	5360	0
562	20231220	110300	126631820	5360	5360	5360	5360	0
563	20231220	110200	126631820	5360	5360	5360	5360	1
564	20231220	110100	126626460	5310	5310	5310	5310	0
565	20231220	110000	126626460	5310	5310	5310	5310	0
566	20231220	105900	126626460	5310	5310	5310	5310	0
567	20231220	105800	126626460	5310	5310	5310	5310	0
568	20231220	105700	126626460	5310	5350	5350	5310	4470
569	20231220	105600	102816030	5350	5350	5350	5350	0
570	20231220	105500	102816030	5350	5350	5350	5350	445
571	20231220	105400	100435280	5350	5350	5350	5350	0
572	20231220	105300	100435280	5350	5350	5350	5350	0
573	20231220	105200	100435280	5350	5350	5350	5350	0
574	20231220	105100	100435280	5350	5350	5350	5350	0
575	20231220	105000	100435280	5350	5350	5350	5350	500
576	20231220	104900	97760280	5360	5360	5360	5360	0
577	20231220	104800	97760280	5360	5360	5360	5360	0
578	20231220	104700	97760280	5360	5360	5360	5360	0
579	20231220	104600	97760280	5360	5360	5360	5360	0
580	20231220	104500	97760280	5360	5360	5360	5360	37
581	20231220	104400	97561960	5370	5370	5370	5370	0
582	20231220	104300	97561960	5370	5360	5370	5360	63
583	20231220	104200	97224270	5360	5360	5360	5360	19
584	20231220	104100	97122430	5350	5350	5350	5350	0
585	20231220	104000	97122430	5350	5350	5350	5350	0
586	20231220	103900	97122430	5350	5360	5360	5350	1000
587	20231220	103800	91764150	5360	5360	5360	5360	227
588	20231220	103700	90547430	5360	5360	5360	5360	0
589	20231220	103600	90547430	5360	5360	5360	5360	100
590	20231220	103500	90011430	5370	5370	5370	5370	56
591	20231220	103400	89710710	5350	5350	5350	5350	0
592	20231220	103300	89710710	5350	5350	5350	5350	0
593	20231220	103200	89710710	5350	5350	5350	5350	2
594	20231220	103100	89700010	5350	5350	5350	5350	45
595	20231220	103000	89459260	5350	5350	5350	5350	1
596	20231220	102900	89453910	5350	5350	5350	5350	1
597	20231220	102800	89448560	5360	5360	5360	5360	270
598	20231220	102700	88001360	5370	5370	5370	5370	1
599	20231220	102600	87995990	5370	5370	5370	5370	0
600	20231220	102500	87995990	5370	5370	5370	5370	0
601	20231220	102400	87995990	5370	5370	5370	5370	0
602	20231220	102300	87995990	5370	5370	5370	5370	686
603	20231220	102200	84312170	5370	5370	5370	5370	0
604	20231220	102100	84312170	5370	5370	5370	5370	0
605	20231220	102000	84312170	5370	5370	5370	5370	0
606	20231220	101900	84312170	5370	5370	5370	5370	0
607	20231220	101800	84312170	5370	5370	5370	5370	0
608	20231220	101700	84312170	5370	5370	5370	5370	0
609	20231220	101600	84312170	5370	5380	5380	5370	328
610	20231220	101500	82550800	5370	5370	5370	5370	0
611	20231220	101400	82550800	5370	5370	5370	5370	411
612	20231220	101300	80343730	5360	5360	5360	5360	43
613	20231220	101200	80113250	5360	5360	5360	5360	500
614	20231220	101100	77433250	5360	5360	5360	5360	20
615	20231220	101000	77326050	5360	5360	5360	5360	15
616	20231220	100900	77245650	5380	5380	5380	5380	3
617	20231220	100800	77229510	5360	5360	5360	5360	161
618	20231220	100700	76366550	5360	5360	5360	5360	1171
619	20231220	100600	70089990	5380	5380	5380	5380	0
620	20231220	100500	70089990	5380	5380	5380	5380	3
621	20231220	100400	70073850	5360	5380	5380	5360	8
622	20231220	100300	70030830	5380	5380	5380	5380	0
623	20231220	100200	70030830	5380	5360	5380	5360	1562
624	20231220	100100	61658490	5340	5340	5340	5340	47
625	20231220	100000	61407510	5340	5360	5360	5340	10
626	20231220	095900	61354010	5340	5360	5380	5340	10
627	20231220	095800	61300470	5350	5380	5380	5350	1353
628	20231220	095700	54061750	5350	5350	5350	5350	0
629	20231220	095600	54061750	5350	5350	5350	5350	1
630	20231220	095500	54056400	5390	5390	5390	5390	0
631	20231220	095400	54056400	5390	5350	5390	5350	1046
632	20231220	095300	48460230	5350	5350	5350	5350	621
633	20231220	095200	45137880	5380	5380	5380	5380	0
634	20231220	095100	45137880	5380	5380	5380	5380	107
635	20231220	095000	44562220	5380	5380	5380	5380	3
636	20231220	094900	44546080	5380	5380	5380	5380	3
637	20231220	094800	44529940	5380	5380	5380	5380	2
638	20231220	094700	44519180	5350	5350	5350	5350	347
639	20231220	094600	42662730	5350	5350	5350	5350	1
640	20231220	094500	42657380	5380	5380	5380	5380	3
641	20231220	094400	42641240	5340	5340	5340	5340	0
642	20231220	094300	42641240	5340	5340	5340	5340	0
643	20231220	094200	42641240	5340	5340	5340	5340	292
644	20231220	094100	41081960	5340	5340	5340	5340	1020
645	20231220	094000	35635160	5340	5330	5340	5330	250
646	20231220	093900	34300440	5330	5330	5330	5330	160
647	20231220	093800	33447640	5330	5330	5330	5330	0
648	20231220	093700	33447640	5330	5320	5330	5320	54
649	20231220	093600	33160320	5330	5330	5330	5330	0
650	20231220	093500	33160320	5330	5330	5330	5330	0
651	20231220	093400	33160320	5330	5330	5330	5330	0
652	20231220	093300	33160320	5330	5330	5330	5330	0
653	20231220	093200	33160320	5330	5330	5330	5330	0
654	20231220	093100	33160320	5330	5330	5330	5330	1
655	20231220	093000	33154990	5340	5340	5340	5340	0
656	20231220	092900	33154990	5340	5340	5340	5340	0
657	20231220	092800	33154990	5340	5340	5340	5340	0
658	20231220	092700	33154990	5340	5340	5340	5340	0
659	20231220	092600	33154990	5340	5340	5340	5340	0
660	20231220	092500	33154990	5340	5340	5340	5340	0
661	20231220	092400	33154990	5340	5340	5340	5340	0
662	20231220	092300	33154990	5340	5340	5340	5340	20
663	20231220	092200	33048190	5340	5300	5340	5300	50
664	20231220	092100	32783150	5340	5340	5340	5340	2
665	20231220	092000	32772470	5340	5340	5340	5340	0
666	20231220	091900	32772470	5340	5340	5340	5340	5
667	20231220	091800	32745770	5340	5340	5340	5340	5
668	20231220	091700	32719070	5340	5340	5340	5340	206
669	20231220	091600	31619030	5340	5350	5350	5270	1322
670	20231220	091500	24612280	5310	5340	5340	5310	1000
671	20231220	091400	19283240	5350	5350	5360	5350	30
672	20231220	091300	19122640	5360	5360	5360	5360	21
673	20231220	091200	19010080	5380	5390	5390	5340	5
674	20231220	091100	18983200	5390	5390	5390	5390	0
675	20231220	091000	18983200	5390	5350	5390	5350	203
676	20231220	090900	17897110	5370	5370	5370	5370	11
677	20231220	090800	17838040	5370	5380	5380	5370	47
678	20231220	090700	17585370	5390	5370	5400	5370	350
679	20231220	090600	15702220	5400	5390	5400	5390	785
680	20231220	090500	11465070	5390	5390	5390	5390	299
681	20231220	090400	9853460	5390	5370	5390	5370	411
682	20231220	090300	7640010	5400	5380	5400	5380	658
683	20231220	090200	4089970	5380	5380	5420	5380	533
684	20231220	090100	1202880	5370	5370	5370	5370	200
685	20231220	090000	128880	5370	5370	5370	5370	24