KissMeData/357120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211300	93837790	5340	5340	5340	5340	377
3	20231213	211200	93837790	5340	5340	5340	5340	0
4	20231213	211100	93837790	5340	5340	5340	5340	0
5	20231213	211000	93837790	5340	5340	5340	5340	0
6	20231213	210900	93837790	5340	5340	5340	5340	0
7	20231213	210800	93837790	5340	5340	5340	5340	0
8	20231213	210700	93837790	5340	5340	5340	5340	0
9	20231213	210600	93837790	5340	5340	5340	5340	0
10	20231213	210500	93837790	5340	5340	5340	5340	0
11	20231213	210400	93837790	5340	5340	5340	5340	0
12	20231213	210300	93837790	5340	5340	5340	5340	0
13	20231213	210200	93837790	5340	5340	5340	5340	0
14	20231213	210100	93837790	5340	5340	5340	5340	0
15	20231213	210000	93837790	5340	5340	5340	5340	0
16	20231213	205900	93837790	5340	5340	5340	5340	0
17	20231213	205800	93837790	5340	5340	5340	5340	0
18	20231213	205700	93837790	5340	5340	5340	5340	0
19	20231213	205600	93837790	5340	5340	5340	5340	0
20	20231213	205500	93837790	5340	5340	5340	5340	0
21	20231213	205400	93837790	5340	5340	5340	5340	0
22	20231213	205300	93837790	5340	5340	5340	5340	0
23	20231213	205200	93837790	5340	5340	5340	5340	0
24	20231213	205100	93837790	5340	5340	5340	5340	0
25	20231213	205000	93837790	5340	5340	5340	5340	0
26	20231213	204900	93837790	5340	5340	5340	5340	0
27	20231213	204800	93837790	5340	5340	5340	5340	0
28	20231213	204700	93837790	5340	5340	5340	5340	0
29	20231213	204600	93837790	5340	5340	5340	5340	0
30	20231213	204500	93837790	5340	5340	5340	5340	0
31	20231213	204400	93837790	5340	5340	5340	5340	0
32	20231213	204300	93837790	5340	5340	5340	5340	377
33	20231213	204200	93837790	5340	5340	5340	5340	0
34	20231213	204100	93837790	5340	5340	5340	5340	0
35	20231213	204000	93837790	5340	5340	5340	5340	0
36	20231213	203900	93837790	5340	5340	5340	5340	0
37	20231213	203800	93837790	5340	5340	5340	5340	0
38	20231213	203700	93837790	5340	5340	5340	5340	0
39	20231213	203600	93837790	5340	5340	5340	5340	0
40	20231213	203500	93837790	5340	5340	5340	5340	0
41	20231213	203400	93837790	5340	5340	5340	5340	0
42	20231213	203300	93837790	5340	5340	5340	5340	0
43	20231213	203200	93837790	5340	5340	5340	5340	0
44	20231213	203100	93837790	5340	5340	5340	5340	0
45	20231213	203000	93837790	5340	5340	5340	5340	0
46	20231213	202900	93837790	5340	5340	5340	5340	0
47	20231213	202800	93837790	5340	5340	5340	5340	0
48	20231213	202700	93837790	5340	5340	5340	5340	0
49	20231213	202600	93837790	5340	5340	5340	5340	0
50	20231213	202500	93837790	5340	5340	5340	5340	0
51	20231213	202400	93837790	5340	5340	5340	5340	0
52	20231213	202300	93837790	5340	5340	5340	5340	0
53	20231213	202200	93837790	5340	5340	5340	5340	0
54	20231213	202100	93837790	5340	5340	5340	5340	0
55	20231213	202000	93837790	5340	5340	5340	5340	0
56	20231213	201900	93837790	5340	5340	5340	5340	0
57	20231213	201800	93837790	5340	5340	5340	5340	0
58	20231213	201700	93837790	5340	5340	5340	5340	0
59	20231213	201600	93837790	5340	5340	5340	5340	0
60	20231213	201500	93837790	5340	5340	5340	5340	0
61	20231213	201400	93837790	5340	5340	5340	5340	0
62	20231213	201300	93837790	5340	5340	5340	5340	377
63	20231213	201200	93837790	5340	5340	5340	5340	0
64	20231213	201100	93837790	5340	5340	5340	5340	0
65	20231213	201000	93837790	5340	5340	5340	5340	0
66	20231213	200900	93837790	5340	5340	5340	5340	0
67	20231213	200800	93837790	5340	5340	5340	5340	0
68	20231213	200700	93837790	5340	5340	5340	5340	0
69	20231213	200600	93837790	5340	5340	5340	5340	0
70	20231213	200500	93837790	5340	5340	5340	5340	0
71	20231213	200400	93837790	5340	5340	5340	5340	0
72	20231213	200300	93837790	5340	5340	5340	5340	0
73	20231213	200200	93837790	5340	5340	5340	5340	0
74	20231213	200100	93837790	5340	5340	5340	5340	0
75	20231213	200000	93837790	5340	5340	5340	5340	0
76	20231213	195900	93837790	5340	5340	5340	5340	0
77	20231213	195800	93837790	5340	5340	5340	5340	0
78	20231213	195700	93837790	5340	5340	5340	5340	0
79	20231213	195600	93837790	5340	5340	5340	5340	0
80	20231213	195500	93837790	5340	5340	5340	5340	0
81	20231213	195400	93837790	5340	5340	5340	5340	0
82	20231213	195300	93837790	5340	5340	5340	5340	0
83	20231213	195200	93837790	5340	5340	5340	5340	0
84	20231213	195100	93837790	5340	5340	5340	5340	0
85	20231213	195000	93837790	5340	5340	5340	5340	0
86	20231213	194900	93837790	5340	5340	5340	5340	0
87	20231213	194800	93837790	5340	5340	5340	5340	0
88	20231213	194700	93837790	5340	5340	5340	5340	0
89	20231213	194600	93837790	5340	5340	5340	5340	0
90	20231213	194500	93837790	5340	5340	5340	5340	0
91	20231213	194400	93837790	5340	5340	5340	5340	0
92	20231213	194300	93837790	5340	5340	5340	5340	377
93	20231213	194200	93837790	5340	5340	5340	5340	0
94	20231213	194100	93837790	5340	5340	5340	5340	0
95	20231213	194000	93837790	5340	5340	5340	5340	0
96	20231213	193900	93837790	5340	5340	5340	5340	0
97	20231213	193800	93837790	5340	5340	5340	5340	0
98	20231213	193700	93837790	5340	5340	5340	5340	0
99	20231213	193600	93837790	5340	5340	5340	5340	0
100	20231213	193500	93837790	5340	5340	5340	5340	0
101	20231213	193400	93837790	5340	5340	5340	5340	0
102	20231213	193300	93837790	5340	5340	5340	5340	0
103	20231213	193200	93837790	5340	5340	5340	5340	0
104	20231213	193100	93837790	5340	5340	5340	5340	0
105	20231213	193000	93837790	5340	5340	5340	5340	0
106	20231213	192900	93837790	5340	5340	5340	5340	0
107	20231213	192800	93837790	5340	5340	5340	5340	0
108	20231213	192700	93837790	5340	5340	5340	5340	0
109	20231213	192600	93837790	5340	5340	5340	5340	0
110	20231213	192500	93837790	5340	5340	5340	5340	0
111	20231213	192400	93837790	5340	5340	5340	5340	0
112	20231213	192300	93837790	5340	5340	5340	5340	0
113	20231213	192200	93837790	5340	5340	5340	5340	0
114	20231213	192100	93837790	5340	5340	5340	5340	0
115	20231213	192000	93837790	5340	5340	5340	5340	0
116	20231213	191900	93837790	5340	5340	5340	5340	0
117	20231213	191800	93837790	5340	5340	5340	5340	0
118	20231213	191700	93837790	5340	5340	5340	5340	0
119	20231213	191600	93837790	5340	5340	5340	5340	0
120	20231213	191500	93837790	5340	5340	5340	5340	0
121	20231213	191400	93837790	5340	5340	5340	5340	0
122	20231213	191300	93837790	5340	5340	5340	5340	377
123	20231213	191200	93837790	5340	5340	5340	5340	0
124	20231213	191100	93837790	5340	5340	5340	5340	0
125	20231213	191000	93837790	5340	5340	5340	5340	0
126	20231213	190900	93837790	5340	5340	5340	5340	0
127	20231213	190800	93837790	5340	5340	5340	5340	0
128	20231213	190700	93837790	5340	5340	5340	5340	0
129	20231213	190600	93837790	5340	5340	5340	5340	0
130	20231213	190500	93837790	5340	5340	5340	5340	0
131	20231213	190400	93837790	5340	5340	5340	5340	0
132	20231213	190300	93837790	5340	5340	5340	5340	0
133	20231213	190200	93837790	5340	5340	5340	5340	0
134	20231213	190100	93837790	5340	5340	5340	5340	0
135	20231213	190000	93837790	5340	5340	5340	5340	0
136	20231213	185900	93837790	5340	5340	5340	5340	0
137	20231213	185800	93837790	5340	5340	5340	5340	0
138	20231213	185700	93837790	5340	5340	5340	5340	0
139	20231213	185600	93837790	5340	5340	5340	5340	0
140	20231213	185500	93837790	5340	5340	5340	5340	0
141	20231213	185400	93837790	5340	5340	5340	5340	0
142	20231213	185300	93837790	5340	5340	5340	5340	0
143	20231213	185200	93837790	5340	5340	5340	5340	0
144	20231213	185100	93837790	5340	5340	5340	5340	0
145	20231213	185000	93837790	5340	5340	5340	5340	0
146	20231213	184900	93837790	5340	5340	5340	5340	0
147	20231213	184800	93837790	5340	5340	5340	5340	0
148	20231213	184700	93837790	5340	5340	5340	5340	0
149	20231213	184600	93837790	5340	5340	5340	5340	0
150	20231213	184500	93837790	5340	5340	5340	5340	0
151	20231213	184400	93837790	5340	5340	5340	5340	0
152	20231213	184300	93837790	5340	5340	5340	5340	377
153	20231213	184200	93837790	5340	5340	5340	5340	0
154	20231213	184100	93837790	5340	5340	5340	5340	0
155	20231213	184000	93837790	5340	5340	5340	5340	0
156	20231213	183900	93837790	5340	5340	5340	5340	0
157	20231213	183800	93837790	5340	5340	5340	5340	0
158	20231213	183700	93837790	5340	5340	5340	5340	0
159	20231213	183600	93837790	5340	5340	5340	5340	0
160	20231213	183500	93837790	5340	5340	5340	5340	0
161	20231213	183400	93837790	5340	5340	5340	5340	0
162	20231213	183300	93837790	5340	5340	5340	5340	0
163	20231213	183200	93837790	5340	5340	5340	5340	0
164	20231213	183100	93837790	5340	5340	5340	5340	0
165	20231213	183000	93837790	5340	5340	5340	5340	0
166	20231213	182900	93837790	5340	5340	5340	5340	0
167	20231213	182800	93837790	5340	5340	5340	5340	0
168	20231213	182700	93837790	5340	5340	5340	5340	0
169	20231213	182600	93837790	5340	5340	5340	5340	0
170	20231213	182500	93837790	5340	5340	5340	5340	0
171	20231213	182400	93837790	5340	5340	5340	5340	0
172	20231213	182300	93837790	5340	5340	5340	5340	0
173	20231213	182200	93837790	5340	5340	5340	5340	0
174	20231213	182100	93837790	5340	5340	5340	5340	0
175	20231213	182000	93837790	5340	5340	5340	5340	0
176	20231213	181900	93837790	5340	5340	5340	5340	0
177	20231213	181800	93837790	5340	5340	5340	5340	0
178	20231213	181700	93837790	5340	5340	5340	5340	0
179	20231213	181600	93837790	5340	5340	5340	5340	0
180	20231213	181500	93837790	5340	5340	5340	5340	0
181	20231213	181400	93837790	5340	5340	5340	5340	0
182	20231213	181300	93837790	5340	5340	5340	5340	377
183	20231213	181200	93837790	5340	5340	5340	5340	0
184	20231213	181100	93837790	5340	5340	5340	5340	0
185	20231213	181000	93837790	5340	5340	5340	5340	0
186	20231213	180900	93837790	5340	5340	5340	5340	0
187	20231213	180800	93837790	5340	5340	5340	5340	0
188	20231213	180700	93837790	5340	5340	5340	5340	0
189	20231213	180600	93837790	5340	5340	5340	5340	0
190	20231213	180500	93837790	5340	5340	5340	5340	0
191	20231213	180400	93837790	5340	5340	5340	5340	0
192	20231213	180300	93837790	5340	5340	5340	5340	0
193	20231213	180200	93837790	5340	5340	5340	5340	0
194	20231213	180100	93837790	5340	5340	5340	5340	0
195	20231213	180000	93837790	5340	5340	5340	5340	0
196	20231213	175900	93837790	5340	5340	5340	5340	0
197	20231213	175800	93837790	5340	5340	5340	5340	0
198	20231213	175700	93837790	5340	5340	5340	5340	0
199	20231213	175600	93837790	5340	5340	5340	5340	0
200	20231213	175500	93837790	5340	5340	5340	5340	0
201	20231213	175400	93837790	5340	5340	5340	5340	0
202	20231213	175300	93837790	5340	5340	5340	5340	0
203	20231213	175200	93837790	5340	5340	5340	5340	0
204	20231213	175100	93837790	5340	5340	5340	5340	0
205	20231213	175000	93837790	5340	5340	5340	5340	0
206	20231213	174900	93837790	5340	5340	5340	5340	0
207	20231213	174800	93837790	5340	5340	5340	5340	0
208	20231213	174700	93837790	5340	5340	5340	5340	0
209	20231213	174600	93837790	5340	5340	5340	5340	0
210	20231213	174500	93837790	5340	5340	5340	5340	0
211	20231213	174400	93837790	5340	5340	5340	5340	0
212	20231213	174300	93837790	5340	5340	5340	5340	377
213	20231213	174200	93837790	5340	5340	5340	5340	0
214	20231213	174100	93837790	5340	5340	5340	5340	0
215	20231213	174000	93837790	5340	5340	5340	5340	0
216	20231213	173900	93837790	5340	5340	5340	5340	0
217	20231213	173800	93837790	5340	5340	5340	5340	0
218	20231213	173700	93837790	5340	5340	5340	5340	0
219	20231213	173600	93837790	5340	5340	5340	5340	0
220	20231213	173500	93837790	5340	5340	5340	5340	0
221	20231213	173400	93837790	5340	5340	5340	5340	0
222	20231213	173300	93837790	5340	5340	5340	5340	0
223	20231213	173200	93837790	5340	5340	5340	5340	0
224	20231213	173100	93837790	5340	5340	5340	5340	0
225	20231213	173000	93837790	5340	5340	5340	5340	0
226	20231213	172900	93837790	5340	5340	5340	5340	0
227	20231213	172800	93837790	5340	5340	5340	5340	0
228	20231213	172700	93837790	5340	5340	5340	5340	0
229	20231213	172600	93837790	5340	5340	5340	5340	0
230	20231213	172500	93837790	5340	5340	5340	5340	0
231	20231213	172400	93837790	5340	5340	5340	5340	0
232	20231213	172300	93837790	5340	5340	5340	5340	0
233	20231213	172200	93837790	5340	5340	5340	5340	0
234	20231213	172100	93837790	5340	5340	5340	5340	0
235	20231213	172000	93837790	5340	5340	5340	5340	0
236	20231213	171900	93837790	5340	5340	5340	5340	0
237	20231213	171800	93837790	5340	5340	5340	5340	0
238	20231213	171700	93837790	5340	5340	5340	5340	0
239	20231213	171600	93837790	5340	5340	5340	5340	0
240	20231213	171500	93837790	5340	5340	5340	5340	0
241	20231213	171400	93837790	5340	5340	5340	5340	0
242	20231213	171300	93837790	5340	5340	5340	5340	377
243	20231213	171200	93837790	5340	5340	5340	5340	0
244	20231213	171100	93837790	5340	5340	5340	5340	0
245	20231213	171000	93837790	5340	5340	5340	5340	0
246	20231213	170900	93837790	5340	5340	5340	5340	0
247	20231213	170800	93837790	5340	5340	5340	5340	0
248	20231213	170700	93837790	5340	5340	5340	5340	0
249	20231213	170600	93837790	5340	5340	5340	5340	0
250	20231213	170500	93837790	5340	5340	5340	5340	0
251	20231213	170400	93837790	5340	5340	5340	5340	0
252	20231213	170300	93837790	5340	5340	5340	5340	0
253	20231213	170200	93837790	5340	5340	5340	5340	0
254	20231213	170100	93837790	5340	5340	5340	5340	0
255	20231213	170000	93837790	5340	5340	5340	5340	0
256	20231213	165900	93837790	5340	5340	5340	5340	0
257	20231213	165800	93837790	5340	5340	5340	5340	0
258	20231213	165700	93837790	5340	5340	5340	5340	0
259	20231213	165600	93837790	5340	5340	5340	5340	0
260	20231213	165500	93837790	5340	5340	5340	5340	0
261	20231213	165400	93837790	5340	5340	5340	5340	0
262	20231213	165300	93837790	5340	5340	5340	5340	0
263	20231213	165200	93837790	5340	5340	5340	5340	0
264	20231213	165100	93837790	5340	5340	5340	5340	0
265	20231213	165000	93837790	5340	5340	5340	5340	0
266	20231213	164900	93837790	5340	5340	5340	5340	0
267	20231213	164800	93837790	5340	5340	5340	5340	0
268	20231213	164700	93837790	5340	5340	5340	5340	0
269	20231213	164600	93837790	5340	5340	5340	5340	0
270	20231213	164500	93837790	5340	5340	5340	5340	0
271	20231213	164400	93837790	5340	5340	5340	5340	0
272	20231213	164300	93837790	5340	5340	5340	5340	377
273	20231213	164200	93837790	5340	5340	5340	5340	0
274	20231213	164100	93837790	5340	5340	5340	5340	0
275	20231213	164000	93837790	5340	5340	5340	5340	0
276	20231213	163900	93837790	5340	5340	5340	5340	0
277	20231213	163800	93837790	5340	5340	5340	5340	0
278	20231213	163700	93837790	5340	5340	5340	5340	0
279	20231213	163600	93837790	5340	5340	5340	5340	0
280	20231213	163500	93837790	5340	5340	5340	5340	0
281	20231213	163400	93837790	5340	5340	5340	5340	0
282	20231213	163300	93837790	5340	5340	5340	5340	0
283	20231213	163200	93837790	5340	5340	5340	5340	0
284	20231213	163100	93837790	5340	5340	5340	5340	0
285	20231213	163000	93837790	5340	5340	5340	5340	0
286	20231213	162900	93837790	5340	5340	5340	5340	0
287	20231213	162800	93837790	5340	5340	5340	5340	0
288	20231213	162700	93837790	5340	5340	5340	5340	0
289	20231213	162600	93837790	5340	5340	5340	5340	0
290	20231213	162500	93837790	5340	5340	5340	5340	0
291	20231213	162400	93837790	5340	5340	5340	5340	0
292	20231213	162300	93837790	5340	5340	5340	5340	0
293	20231213	162200	93837790	5340	5340	5340	5340	0
294	20231213	162100	93837790	5340	5340	5340	5340	0
295	20231213	162000	93837790	5340	5340	5340	5340	0
296	20231213	161900	93837790	5340	5340	5340	5340	0
297	20231213	161800	93837790	5340	5340	5340	5340	0
298	20231213	161700	93837790	5340	5340	5340	5340	0
299	20231213	161600	93837790	5340	5340	5340	5340	0
300	20231213	161500	93837790	5340	5340	5340	5340	0
301	20231213	161400	93837790	5340	5340	5340	5340	0
302	20231213	161300	93837790	5340	5340	5340	5340	377
303	20231213	161200	93837790	5340	5340	5340	5340	0
304	20231213	161100	93837790	5340	5340	5340	5340	0
305	20231213	161000	93837790	5340	5340	5340	5340	0
306	20231213	160900	93837790	5340	5340	5340	5340	0
307	20231213	160800	93837790	5340	5340	5340	5340	0
308	20231213	160700	93837790	5340	5340	5340	5340	0
309	20231213	160600	93837790	5340	5340	5340	5340	0
310	20231213	160500	93837790	5340	5340	5340	5340	0
311	20231213	160400	93837790	5340	5340	5340	5340	0
312	20231213	160300	93837790	5340	5340	5340	5340	0
313	20231213	160200	93837790	5340	5340	5340	5340	0
314	20231213	160100	93837790	5340	5340	5340	5340	0
315	20231213	160000	93837790	5340	5340	5340	5340	0
316	20231213	155900	93837790	5340	5340	5340	5340	0
317	20231213	155800	93837790	5340	5340	5340	5340	0
318	20231213	155700	93837790	5340	5340	5340	5340	0
319	20231213	155600	93837790	5340	5340	5340	5340	0
320	20231213	155500	93837790	5340	5340	5340	5340	0
321	20231213	155400	93837790	5340	5340	5340	5340	0
322	20231213	155300	93837790	5340	5340	5340	5340	0
323	20231213	155200	93837790	5340	5340	5340	5340	0
324	20231213	155100	93837790	5340	5340	5340	5340	0
325	20231213	155000	93837790	5340	5340	5340	5340	0
326	20231213	154900	93837790	5340	5340	5340	5340	0
327	20231213	154800	93837790	5340	5340	5340	5340	0
328	20231213	154700	93837790	5340	5340	5340	5340	0
329	20231213	154600	93837790	5340	5340	5340	5340	0
330	20231213	154500	93837790	5340	5340	5340	5340	0
331	20231213	154400	93837790	5340	5340	5340	5340	0
332	20231213	154300	93837790	5340	5340	5340	5340	377
333	20231213	154200	93837790	5340	5340	5340	5340	0
334	20231213	154100	93837790	5340	5340	5340	5340	0
335	20231213	154000	93837790	5340	5340	5340	5340	0
336	20231213	153900	93837790	5340	5340	5340	5340	0
337	20231213	153800	93837790	5340	5340	5340	5340	0
338	20231213	153700	93837790	5340	5340	5340	5340	0
339	20231213	153600	93837790	5340	5340	5340	5340	0
340	20231213	153500	93837790	5340	5340	5340	5340	0
341	20231213	153400	93837790	5340	5340	5340	5340	0
342	20231213	153300	93837790	5340	5340	5340	5340	0
343	20231213	153200	93837790	5340	5340	5340	5340	0
344	20231213	153100	93837790	5340	5340	5340	5340	0
345	20231213	153000	93837790	5340	5340	5340	5340	377
346	20231213	152900	91824610	5330	5330	5330	5330	0
347	20231213	152800	91824610	5330	5330	5330	5330	0
348	20231213	152700	91824610	5330	5330	5330	5330	0
349	20231213	152600	91824610	5330	5330	5330	5330	0
350	20231213	152500	91824610	5330	5330	5330	5330	0
351	20231213	152400	91824610	5330	5330	5330	5330	0
352	20231213	152300	91824610	5330	5330	5330	5330	0
353	20231213	152200	91824610	5330	5330	5330	5330	0
354	20231213	152100	91824610	5330	5330	5330	5330	0
355	20231213	152000	91824610	5330	5330	5330	5330	0
356	20231213	151900	91824610	5330	5330	5330	5330	0
357	20231213	151800	91824610	5330	5330	5330	5330	0
358	20231213	151700	91824610	5330	5330	5330	5330	993
359	20231213	151600	86531920	5320	5320	5320	5320	0
360	20231213	151500	86531920	5320	5320	5320	5320	0
361	20231213	151400	86531920	5320	5320	5320	5320	0
362	20231213	151300	86531920	5320	5320	5320	5320	200
363	20231213	151200	85467920	5320	5320	5320	5320	0
364	20231213	151100	85467920	5320	5320	5320	5320	0
365	20231213	151000	85467920	5320	5320	5320	5320	0
366	20231213	150900	85467920	5320	5330	5330	5320	6
367	20231213	150800	85435950	5330	5330	5330	5330	0
368	20231213	150700	85435950	5330	5330	5330	5330	0
369	20231213	150600	85435950	5330	5330	5330	5330	0
370	20231213	150500	85435950	5330	5330	5330	5330	0
371	20231213	150400	85435950	5330	5330	5330	5330	0
372	20231213	150300	85435950	5330	5330	5330	5330	0
373	20231213	150200	85435950	5330	5330	5330	5330	0
374	20231213	150100	85435950	5330	5330	5330	5330	0
375	20231213	150000	85435950	5330	5330	5330	5330	5
376	20231213	145900	85409300	5330	5330	5330	5330	0
377	20231213	145800	85409300	5330	5330	5330	5330	0
378	20231213	145700	85409300	5330	5330	5330	5330	9
379	20231213	145600	85361330	5330	5330	5330	5330	0
380	20231213	145500	85361330	5330	5330	5330	5330	4
381	20231213	145400	85340010	5330	5330	5330	5330	0
382	20231213	145300	85340010	5330	5330	5330	5330	15
383	20231213	145200	85260060	5340	5340	5340	5340	4
384	20231213	145100	85238700	5340	5340	5340	5340	0
385	20231213	145000	85238700	5340	5340	5340	5340	4
386	20231213	144900	85217340	5330	5330	5330	5330	15
387	20231213	144800	85137390	5340	5340	5340	5340	0
388	20231213	144700	85137390	5340	5340	5340	5340	5
389	20231213	144600	85110690	5340	5340	5340	5340	0
390	20231213	144500	85110690	5340	5340	5340	5340	4
391	20231213	144400	85089330	5330	5330	5330	5330	38
392	20231213	144300	84886790	5340	5340	5340	5340	0
393	20231213	144200	84886790	5340	5340	5340	5340	4
394	20231213	144100	84865430	5340	5340	5340	5340	0
395	20231213	144000	84865430	5340	5340	5340	5340	4
396	20231213	143900	84844070	5330	5330	5330	5310	115
397	20231213	143800	84231140	5340	5340	5340	5340	0
398	20231213	143700	84231140	5340	5340	5340	5340	5
399	20231213	143600	84204440	5340	5340	5340	5340	0
400	20231213	143500	84204440	5340	5340	5340	5340	4
401	20231213	143400	84183080	5330	5330	5330	5330	0
402	20231213	143300	84183080	5330	5330	5330	5320	1318
403	20231213	143200	77160800	5330	5330	5330	5330	1940
404	20231213	143100	66820600	5340	5340	5340	5340	0
405	20231213	143000	66820600	5340	5340	5340	5340	4
406	20231213	142900	66799240	5340	5340	5340	5340	0
407	20231213	142800	66799240	5340	5340	5340	5340	5
408	20231213	142700	66772540	5340	5340	5340	5340	0
409	20231213	142600	66772540	5340	5340	5340	5340	0
410	20231213	142500	66772540	5340	5340	5340	5340	4
411	20231213	142400	66751180	5340	5340	5340	5340	0
412	20231213	142300	66751180	5340	5340	5340	5340	14
413	20231213	142200	66676420	5340	5340	5340	5340	0
414	20231213	142100	66676420	5340	5340	5340	5340	0
415	20231213	142000	66676420	5340	5340	5340	5340	4
416	20231213	141900	66655060	5340	5340	5340	5340	0
417	20231213	141800	66655060	5340	5340	5340	5340	5
418	20231213	141700	66628360	5330	5330	5330	5330	400
419	20231213	141600	64496360	5340	5340	5340	5340	0
420	20231213	141500	64496360	5340	5340	5340	5340	4
421	20231213	141400	64475000	5340	5340	5340	5340	0
422	20231213	141300	64475000	5340	5340	5340	5340	4
423	20231213	141200	64453640	5340	5340	5340	5340	0
424	20231213	141100	64453640	5340	5340	5340	5340	0
425	20231213	141000	64453640	5340	5340	5340	5340	4
426	20231213	140900	64432280	5340	5340	5340	5340	0
427	20231213	140800	64432280	5340	5340	5340	5340	5
428	20231213	140700	64405580	5330	5330	5330	5330	40
429	20231213	140600	64192380	5330	5340	5340	5330	94
430	20231213	140500	63691320	5330	5330	5330	5330	30
431	20231213	140400	63531420	5340	5340	5340	5340	0
432	20231213	140300	63531420	5340	5340	5340	5340	4
433	20231213	140200	63510060	5340	5340	5340	5340	0
434	20231213	140100	63510060	5340	5340	5340	5340	45
435	20231213	140000	63269760	5340	5340	5340	5340	10
436	20231213	135900	63216360	5340	5340	5340	5340	0
437	20231213	135800	63216360	5340	5340	5340	5340	5
438	20231213	135700	63189660	5330	5330	5330	5330	80
439	20231213	135600	62763260	5340	5340	5340	5340	4
440	20231213	135500	62741900	5340	5340	5340	5340	0
441	20231213	135400	62741900	5340	5340	5340	5340	0
442	20231213	135300	62741900	5340	5340	5340	5340	4
443	20231213	135200	62720540	5340	5340	5340	5340	0
444	20231213	135100	62720540	5340	5340	5340	5340	5
445	20231213	135000	62693840	5340	5340	5340	5340	0
446	20231213	134900	62693840	5340	5340	5340	5340	0
447	20231213	134800	62693840	5340	5340	5340	5340	4
448	20231213	134700	62672480	5340	5340	5340	5340	0
449	20231213	134600	62672480	5340	5340	5340	5340	4
450	20231213	134500	62651120	5340	5340	5340	5340	0
451	20231213	134400	62651120	5340	5340	5340	5340	0
452	20231213	134300	62651120	5340	5340	5340	5340	4
453	20231213	134200	62629760	5340	5340	5340	5340	0
454	20231213	134100	62629760	5340	5330	5340	5330	62
455	20231213	134000	62299250	5330	5330	5330	5330	93
456	20231213	133900	61803560	5340	5350	5350	5340	609
457	20231213	133800	58551460	5350	5350	5350	5350	0
458	20231213	133700	58551460	5350	5350	5350	5350	0
459	20231213	133600	58551460	5350	5350	5350	5350	4
460	20231213	133500	58530060	5350	5350	5350	5350	0
461	20231213	133400	58530060	5350	5350	5350	5350	4
462	20231213	133300	58508660	5350	5350	5350	5350	0
463	20231213	133200	58508660	5350	5350	5350	5350	0
464	20231213	133100	58508660	5350	5350	5350	5350	5
465	20231213	133000	58481910	5340	5340	5340	5340	0
466	20231213	132900	58481910	5340	5350	5350	5340	622
467	20231213	132800	55160390	5350	5350	5350	5350	0
468	20231213	132700	55160390	5350	5350	5350	5350	0
469	20231213	132600	55160390	5350	5350	5350	5350	4
470	20231213	132500	55138990	5350	5350	5350	5350	0
471	20231213	132400	55138990	5350	5350	5350	5350	4
472	20231213	132300	55117590	5340	5340	5340	5340	196
473	20231213	132200	54070950	5350	5350	5350	5350	99
474	20231213	132100	53541300	5360	5360	5360	5360	5
475	20231213	132000	53514500	5350	5350	5350	5350	148
476	20231213	131900	52722700	5360	5360	5360	5360	4
477	20231213	131800	52701260	5350	5350	5350	5350	984
478	20231213	131700	47436860	5360	5360	5360	5360	4
479	20231213	131600	47415420	5360	5360	5360	5360	0
480	20231213	131500	47415420	5360	5360	5360	5360	0
481	20231213	131400	47415420	5360	5350	5360	5350	99
482	20231213	131300	46885730	5360	5360	5360	5360	0
483	20231213	131200	46885730	5360	5360	5360	5360	5
484	20231213	131100	46858930	5350	5350	5350	5350	0
485	20231213	131000	46858930	5350	5350	5350	5350	0
486	20231213	130900	46858930	5350	5360	5360	5350	28
487	20231213	130800	46709090	5360	5360	5360	5360	0
488	20231213	130700	46709090	5360	5360	5360	5360	4
489	20231213	130600	46687650	5350	5350	5350	5350	0
490	20231213	130500	46687650	5350	5350	5350	5350	201
491	20231213	130400	45612300	5360	5360	5360	5360	4
492	20231213	130300	45590860	5360	5360	5360	5360	0
493	20231213	130200	45590860	5360	5360	5360	5360	6
494	20231213	130100	45558700	5360	5360	5360	5360	0
495	20231213	130000	45558700	5360	5360	5360	5360	0
496	20231213	125900	45558700	5360	5360	5360	5360	4
497	20231213	125800	45537260	5350	5350	5350	5350	0
498	20231213	125700	45537260	5350	5360	5360	5350	504
499	20231213	125600	42840820	5360	5360	5360	5360	0
500	20231213	125500	42840820	5360	5360	5360	5360	200
501	20231213	125400	41768820	5360	5360	5360	5360	4
502	20231213	125300	41747380	5360	5360	5360	5360	0
503	20231213	125200	41747380	5360	5360	5360	5360	5
504	20231213	125100	41720580	5360	5360	5360	5360	100
505	20231213	125000	41184580	5360	5360	5360	5360	4
506	20231213	124900	41163140	5360	5360	5360	5360	0
507	20231213	124800	41163140	5360	5360	5360	5360	0
508	20231213	124700	41163140	5360	5360	5360	5360	4
509	20231213	124600	41141700	5360	5360	5360	5360	0
510	20231213	124500	41141700	5360	5360	5360	5360	4
511	20231213	124400	41120260	5360	5360	5360	5360	0
512	20231213	124300	41120260	5360	5360	5360	5360	0
513	20231213	124200	41120260	5360	5360	5360	5360	5
514	20231213	124100	41093460	5360	5360	5360	5360	0
515	20231213	124000	41093460	5360	5360	5360	5360	54
516	20231213	123900	40804020	5360	5360	5360	5360	0
517	20231213	123800	40804020	5360	5360	5360	5360	0
518	20231213	123700	40804020	5360	5360	5360	5360	9
519	20231213	123600	40755780	5360	5360	5360	5360	2
520	20231213	123500	40745060	5360	5360	5360	5360	4
521	20231213	123400	40723620	5360	5360	5360	5360	0
522	20231213	123300	40723620	5360	5360	5360	5360	0
523	20231213	123200	40723620	5360	5360	5360	5360	5
524	20231213	123100	40696820	5360	5360	5360	5360	0
525	20231213	123000	40696820	5360	5360	5360	5360	4
526	20231213	122900	40675380	5360	5360	5360	5360	0
527	20231213	122800	40675380	5360	5360	5360	5360	0
528	20231213	122700	40675380	5360	5350	5360	5350	436
529	20231213	122600	38342740	5350	5350	5350	5340	317
530	20231213	122500	36647480	5350	5350	5350	5350	4
531	20231213	122400	36626080	5350	5350	5350	5350	0
532	20231213	122300	36626080	5350	5350	5350	5350	5
533	20231213	122200	36599330	5350	5350	5350	5350	0
534	20231213	122100	36599330	5350	5350	5350	5350	0
535	20231213	122000	36599330	5350	5350	5350	5350	4
536	20231213	121900	36577930	5340	5340	5340	5340	10
537	20231213	121800	36524530	5350	5350	5350	5350	4
538	20231213	121700	36503130	5350	5350	5350	5350	0
539	20231213	121600	36503130	5350	5350	5350	5350	0
540	20231213	121500	36503130	5350	5350	5350	5350	4
541	20231213	121400	36481730	5350	5350	5350	5350	0
542	20231213	121300	36481730	5350	5350	5350	5350	5
543	20231213	121200	36454980	5340	5340	5340	5340	0
544	20231213	121100	36454980	5340	5340	5340	5340	34
545	20231213	121000	36273420	5350	5340	5350	5340	188
546	20231213	120900	35269460	5340	5350	5350	5340	178
547	20231213	120800	34318680	5350	5360	5360	5350	14
548	20231213	120700	34243740	5350	5320	5350	5320	1566
549	20231213	120600	25890590	5320	5320	5320	5320	0
550	20231213	120500	25890590	5320	5320	5320	5320	4
551	20231213	120400	25869310	5320	5320	5320	5320	0
552	20231213	120300	25869310	5320	5320	5320	5320	5
553	20231213	120200	25842710	5320	5320	5320	5320	0
554	20231213	120100	25842710	5320	5320	5320	5320	4
555	20231213	120000	25821430	5320	5320	5320	5320	0
556	20231213	115900	25821430	5320	5320	5320	5320	0
557	20231213	115800	25821430	5320	5320	5320	5320	4
558	20231213	115700	25800150	5320	5320	5320	5320	0
559	20231213	115600	25800150	5320	5320	5320	5320	5
560	20231213	115500	25773550	5320	5320	5320	5320	0
561	20231213	115400	25773550	5320	5320	5320	5320	0
562	20231213	115300	25773550	5320	5320	5320	5320	4
563	20231213	115200	25752270	5320	5320	5320	5320	0
564	20231213	115100	25752270	5320	5320	5320	5320	34
565	20231213	115000	25571390	5320	5320	5320	5320	0
566	20231213	114900	25571390	5320	5320	5320	5320	0
567	20231213	114800	25571390	5320	5320	5320	5320	4
568	20231213	114700	25550110	5320	5320	5320	5320	0
569	20231213	114600	25550110	5320	5320	5320	5320	5
570	20231213	114500	25523510	5320	5320	5320	5320	0
571	20231213	114400	25523510	5320	5320	5320	5320	160
572	20231213	114300	24672310	5320	5320	5320	5320	5
573	20231213	114200	24645710	5320	5320	5320	5320	0
574	20231213	114100	24645710	5320	5320	5320	5320	4
575	20231213	114000	24624430	5320	5320	5320	5320	0
576	20231213	113900	24624430	5320	5320	5320	5320	0
577	20231213	113800	24624430	5320	5320	5320	5320	4
578	20231213	113700	24603150	5320	5320	5320	5320	0
579	20231213	113600	24603150	5320	5320	5320	5320	5
580	20231213	113500	24576550	5320	5320	5320	5320	0
581	20231213	113400	24576550	5320	5320	5320	5320	4
582	20231213	113300	24555270	5320	5320	5320	5320	0
583	20231213	113200	24555270	5320	5320	5320	5320	0
584	20231213	113100	24555270	5320	5320	5320	5320	8
585	20231213	113000	24512710	5320	5320	5320	5320	0
586	20231213	112900	24512710	5320	5320	5320	5320	18
587	20231213	112800	24416950	5320	5320	5320	5320	2
588	20231213	112700	24406310	5320	5320	5320	5320	0
589	20231213	112600	24406310	5320	5320	5320	5320	5
590	20231213	112500	24379710	5320	5320	5320	5320	0
591	20231213	112400	24379710	5320	5320	5320	5320	4
592	20231213	112300	24358430	5320	5320	5320	5320	5
593	20231213	112200	24331830	5320	5320	5320	5320	0
594	20231213	112100	24331830	5320	5320	5320	5320	4
595	20231213	112000	24310550	5320	5320	5320	5320	0
596	20231213	111900	24310550	5320	5320	5320	5320	4
597	20231213	111800	24289270	5320	5320	5320	5320	0
598	20231213	111700	24289270	5320	5320	5320	5320	0
599	20231213	111600	24289270	5320	5320	5320	5320	5
600	20231213	111500	24262670	5320	5320	5320	5320	0
601	20231213	111400	24262670	5320	5320	5320	5320	4
602	20231213	111300	24241390	5320	5320	5320	5320	0
603	20231213	111200	24241390	5320	5320	5320	5320	0
604	20231213	111100	24241390	5320	5320	5320	5320	4
605	20231213	111000	24220110	5320	5320	5320	5320	0
606	20231213	110900	24220110	5320	5320	5320	5320	4
607	20231213	110800	24198830	5320	5320	5320	5320	0
608	20231213	110700	24198830	5320	5320	5320	5320	5
609	20231213	110600	24172230	5320	5320	5320	5320	0
610	20231213	110500	24172230	5320	5320	5320	5320	0
611	20231213	110400	24172230	5320	5320	5320	5320	4
612	20231213	110300	24150950	5320	5320	5320	5320	1
613	20231213	110200	24145630	5320	5320	5320	5320	4
614	20231213	110100	24124350	5320	5320	5320	5320	0
615	20231213	110000	24124350	5320	5320	5320	5320	0
616	20231213	105900	24124350	5320	5320	5320	5320	4
617	20231213	105800	24103070	5320	5320	5320	5320	0
618	20231213	105700	24103070	5320	5320	5320	5320	6
619	20231213	105600	24071150	5310	5310	5310	5310	0
620	20231213	105500	24071150	5310	5310	5310	5310	0
621	20231213	105400	24071150	5310	5310	5310	5310	0
622	20231213	105300	24071150	5310	5310	5310	5310	0
623	20231213	105200	24071150	5310	5310	5310	5310	0
624	20231213	105100	24071150	5310	5310	5310	5310	0
625	20231213	105000	24071150	5310	5310	5310	5310	0
626	20231213	104900	24071150	5310	5310	5310	5310	0
627	20231213	104800	24071150	5310	5310	5310	5310	0
628	20231213	104700	24071150	5310	5310	5310	5310	0
629	20231213	104600	24071150	5310	5310	5310	5310	0
630	20231213	104500	24071150	5310	5310	5310	5310	0
631	20231213	104400	24071150	5310	5310	5310	5310	0
632	20231213	104300	24071150	5310	5310	5310	5310	0
633	20231213	104200	24071150	5310	5310	5310	5310	0
634	20231213	104100	24071150	5310	5310	5310	5310	0
635	20231213	104000	24071150	5310	5310	5310	5310	0
636	20231213	103900	24071150	5310	5310	5310	5310	0
637	20231213	103800	24071150	5310	5310	5310	5310	0
638	20231213	103700	24071150	5310	5310	5310	5310	20
639	20231213	103600	23964950	5310	5310	5310	5310	0
640	20231213	103500	23964950	5310	5310	5310	5310	0
641	20231213	103400	23964950	5310	5310	5310	5310	0
642	20231213	103300	23964950	5310	5310	5310	5310	0
643	20231213	103200	23964950	5310	5310	5310	5310	0
644	20231213	103100	23964950	5310	5310	5310	5310	0
645	20231213	103000	23964950	5310	5310	5310	5310	0
646	20231213	102900	23964950	5310	5310	5310	5310	0
647	20231213	102800	23964950	5310	5310	5310	5310	0
648	20231213	102700	23964950	5310	5310	5310	5310	0
649	20231213	102600	23964950	5310	5310	5310	5310	0
650	20231213	102500	23964950	5310	5310	5310	5310	700
651	20231213	102400	20247950	5310	5310	5310	5310	0
652	20231213	102300	20247950	5310	5310	5310	5310	111
653	20231213	102200	19658540	5320	5320	5320	5320	0
654	20231213	102100	19658540	5320	5320	5320	5320	0
655	20231213	102000	19658540	5320	5320	5320	5320	0
656	20231213	101900	19658540	5320	5320	5320	5320	0
657	20231213	101800	19658540	5320	5320	5320	5320	0
658	20231213	101700	19658540	5320	5320	5320	5320	0
659	20231213	101600	19658540	5320	5320	5320	5320	0
660	20231213	101500	19658540	5320	5320	5320	5320	0
661	20231213	101400	19658540	5320	5320	5320	5320	0
662	20231213	101300	19658540	5320	5320	5320	5320	0
663	20231213	101200	19658540	5320	5320	5320	5320	0
664	20231213	101100	19658540	5320	5320	5320	5320	0
665	20231213	101000	19658540	5320	5320	5320	5320	0
666	20231213	100900	19658540	5320	5320	5320	5320	10
667	20231213	100800	19605340	5320	5320	5320	5320	2
668	20231213	100700	19594700	5320	5320	5320	5320	8
669	20231213	100600	19552140	5320	5320	5320	5320	0
670	20231213	100500	19552140	5320	5320	5320	5320	0
671	20231213	100400	19552140	5320	5320	5320	5320	0
672	20231213	100300	19552140	5320	5320	5320	5320	0
673	20231213	100200	19552140	5320	5320	5320	5320	0
674	20231213	100100	19552140	5320	5320	5320	5320	2
675	20231213	100000	19541500	5320	5320	5320	5320	0
676	20231213	095900	19541500	5320	5320	5320	5320	0
677	20231213	095800	19541500	5320	5320	5320	5320	0
678	20231213	095700	19541500	5320	5320	5320	5320	0
679	20231213	095600	19541500	5320	5320	5320	5320	0
680	20231213	095500	19541500	5320	5320	5320	5320	0
681	20231213	095400	19541500	5320	5320	5320	5320	0
682	20231213	095300	19541500	5320	5320	5320	5320	0
683	20231213	095200	19541500	5320	5320	5320	5320	0
684	20231213	095100	19541500	5320	5320	5320	5320	0
685	20231213	095000	19541500	5320	5320	5320	5320	0
686	20231213	094900	19541500	5320	5320	5320	5320	0
687	20231213	094800	19541500	5320	5320	5320	5320	0
688	20231213	094700	19541500	5320	5320	5320	5320	0
689	20231213	094600	19541500	5320	5320	5320	5320	168
690	20231213	094500	18647740	5330	5330	5330	5330	0
691	20231213	094400	18647740	5330	5330	5330	5330	0
692	20231213	094300	18647740	5330	5330	5330	5330	0
693	20231213	094200	18647740	5330	5330	5330	5330	0
694	20231213	094100	18647740	5330	5330	5330	5330	126
695	20231213	094000	17976160	5350	5350	5350	5350	0
696	20231213	093900	17976160	5350	5350	5350	5350	0
697	20231213	093800	17976160	5350	5350	5350	5350	0
698	20231213	093700	17976160	5350	5350	5350	5350	0
699	20231213	093600	17976160	5350	5350	5350	5350	8
700	20231213	093500	17933360	5340	5340	5340	5340	149
701	20231213	093400	17137700	5350	5350	5350	5350	0
702	20231213	093300	17137700	5350	5350	5350	5350	0
703	20231213	093200	17137700	5350	5350	5350	5350	1
704	20231213	093100	17132350	5350	5350	5350	5350	1
705	20231213	093000	17127000	5340	5340	5340	5340	0
706	20231213	092900	17127000	5340	5340	5340	5340	0
707	20231213	092800	17127000	5340	5340	5340	5340	0
708	20231213	092700	17127000	5340	5340	5340	5340	0
709	20231213	092600	17127000	5340	5340	5340	5340	0
710	20231213	092500	17127000	5340	5340	5340	5340	0
711	20231213	092400	17127000	5340	5340	5340	5340	0
712	20231213	092300	17127000	5340	5340	5340	5340	0
713	20231213	092200	17127000	5340	5340	5340	5340	0
714	20231213	092100	17127000	5340	5340	5340	5340	0
715	20231213	092000	17127000	5340	5340	5340	5340	0
716	20231213	091900	17127000	5340	5340	5340	5340	0
717	20231213	091800	17127000	5340	5340	5340	5340	0
718	20231213	091700	17127000	5340	5340	5340	5340	0
719	20231213	091600	17127000	5340	5340	5340	5340	1
720	20231213	091500	17121660	5340	5340	5340	5340	0
721	20231213	091400	17121660	5340	5340	5340	5340	5
722	20231213	091300	17094960	5340	5340	5340	5340	0
723	20231213	091200	17094960	5340	5340	5350	5340	440
724	20231213	091100	14744360	5340	5340	5340	5340	0
725	20231213	091000	14744360	5340	5340	5340	5340	6
726	20231213	090900	14712320	5340	5340	5340	5340	0
727	20231213	090800	14712320	5340	5340	5340	5340	0
728	20231213	090700	14712320	5340	5340	5340	5340	0
729	20231213	090600	14712320	5340	5340	5340	5340	0
730	20231213	090500	14712320	5340	5340	5340	5340	0
731	20231213	090400	14712320	5340	5340	5340	5340	93
732	20231213	090300	14215700	5340	5340	5340	5340	0
733	20231213	090200	14215700	5340	5340	5340	5340	0
734	20231213	090100	14215700	5340	5340	5340	5340	0
735	20231213	090000	14215700	5340	5360	5360	5310	2671