KissMeData/147760/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201900	299131350	5350	5350	5350	5350	1438
3	20231222	201800	299131350	5350	5350	5350	5350	0
4	20231222	201700	299131350	5350	5350	5350	5350	0
5	20231222	201600	299131350	5350	5350	5350	5350	0
6	20231222	201500	299131350	5350	5350	5350	5350	0
7	20231222	201400	299131350	5350	5350	5350	5350	0
8	20231222	201300	299131350	5350	5350	5350	5350	0
9	20231222	201200	299131350	5350	5350	5350	5350	0
10	20231222	201100	299131350	5350	5350	5350	5350	0
11	20231222	201000	299131350	5350	5350	5350	5350	0
12	20231222	200900	299131350	5350	5350	5350	5350	0
13	20231222	200800	299131350	5350	5350	5350	5350	0
14	20231222	200700	299131350	5350	5350	5350	5350	0
15	20231222	200600	299131350	5350	5350	5350	5350	0
16	20231222	200500	299131350	5350	5350	5350	5350	0
17	20231222	200400	299131350	5350	5350	5350	5350	0
18	20231222	200300	299131350	5350	5350	5350	5350	0
19	20231222	200200	299131350	5350	5350	5350	5350	0
20	20231222	200100	299131350	5350	5350	5350	5350	0
21	20231222	200000	299131350	5350	5350	5350	5350	0
22	20231222	195900	299131350	5350	5350	5350	5350	0
23	20231222	195800	299131350	5350	5350	5350	5350	0
24	20231222	195700	299131350	5350	5350	5350	5350	0
25	20231222	195600	299131350	5350	5350	5350	5350	0
26	20231222	195500	299131350	5350	5350	5350	5350	0
27	20231222	195400	299131350	5350	5350	5350	5350	0
28	20231222	195300	299131350	5350	5350	5350	5350	0
29	20231222	195200	299131350	5350	5350	5350	5350	0
30	20231222	195100	299131350	5350	5350	5350	5350	0
31	20231222	195000	299131350	5350	5350	5350	5350	0
32	20231222	194900	299131350	5350	5350	5350	5350	1438
33	20231222	194800	299131350	5350	5350	5350	5350	0
34	20231222	194700	299131350	5350	5350	5350	5350	0
35	20231222	194600	299131350	5350	5350	5350	5350	0
36	20231222	194500	299131350	5350	5350	5350	5350	0
37	20231222	194400	299131350	5350	5350	5350	5350	0
38	20231222	194300	299131350	5350	5350	5350	5350	0
39	20231222	194200	299131350	5350	5350	5350	5350	0
40	20231222	194100	299131350	5350	5350	5350	5350	0
41	20231222	194000	299131350	5350	5350	5350	5350	0
42	20231222	193900	299131350	5350	5350	5350	5350	0
43	20231222	193800	299131350	5350	5350	5350	5350	0
44	20231222	193700	299131350	5350	5350	5350	5350	0
45	20231222	193600	299131350	5350	5350	5350	5350	0
46	20231222	193500	299131350	5350	5350	5350	5350	0
47	20231222	193400	299131350	5350	5350	5350	5350	0
48	20231222	193300	299131350	5350	5350	5350	5350	0
49	20231222	193200	299131350	5350	5350	5350	5350	0
50	20231222	193100	299131350	5350	5350	5350	5350	0
51	20231222	193000	299131350	5350	5350	5350	5350	0
52	20231222	192900	299131350	5350	5350	5350	5350	0
53	20231222	192800	299131350	5350	5350	5350	5350	0
54	20231222	192700	299131350	5350	5350	5350	5350	0
55	20231222	192600	299131350	5350	5350	5350	5350	0
56	20231222	192500	299131350	5350	5350	5350	5350	0
57	20231222	192400	299131350	5350	5350	5350	5350	0
58	20231222	192300	299131350	5350	5350	5350	5350	0
59	20231222	192200	299131350	5350	5350	5350	5350	0
60	20231222	192100	299131350	5350	5350	5350	5350	0
61	20231222	192000	299131350	5350	5350	5350	5350	0
62	20231222	191900	299131350	5350	5350	5350	5350	1438
63	20231222	191800	299131350	5350	5350	5350	5350	0
64	20231222	191700	299131350	5350	5350	5350	5350	0
65	20231222	191600	299131350	5350	5350	5350	5350	0
66	20231222	191500	299131350	5350	5350	5350	5350	0
67	20231222	191400	299131350	5350	5350	5350	5350	0
68	20231222	191300	299131350	5350	5350	5350	5350	0
69	20231222	191200	299131350	5350	5350	5350	5350	0
70	20231222	191100	299131350	5350	5350	5350	5350	0
71	20231222	191000	299131350	5350	5350	5350	5350	0
72	20231222	190900	299131350	5350	5350	5350	5350	0
73	20231222	190800	299131350	5350	5350	5350	5350	0
74	20231222	190700	299131350	5350	5350	5350	5350	0
75	20231222	190600	299131350	5350	5350	5350	5350	0
76	20231222	190500	299131350	5350	5350	5350	5350	0
77	20231222	190400	299131350	5350	5350	5350	5350	0
78	20231222	190300	299131350	5350	5350	5350	5350	0
79	20231222	190200	299131350	5350	5350	5350	5350	0
80	20231222	190100	299131350	5350	5350	5350	5350	0
81	20231222	190000	299131350	5350	5350	5350	5350	0
82	20231222	185900	299131350	5350	5350	5350	5350	0
83	20231222	185800	299131350	5350	5350	5350	5350	0
84	20231222	185700	299131350	5350	5350	5350	5350	0
85	20231222	185600	299131350	5350	5350	5350	5350	0
86	20231222	185500	299131350	5350	5350	5350	5350	0
87	20231222	185400	299131350	5350	5350	5350	5350	0
88	20231222	185300	299131350	5350	5350	5350	5350	0
89	20231222	185200	299131350	5350	5350	5350	5350	0
90	20231222	185100	299131350	5350	5350	5350	5350	0
91	20231222	185000	299131350	5350	5350	5350	5350	0
92	20231222	184900	299131350	5350	5350	5350	5350	1438
93	20231222	184800	299131350	5350	5350	5350	5350	0
94	20231222	184700	299131350	5350	5350	5350	5350	0
95	20231222	184600	299131350	5350	5350	5350	5350	0
96	20231222	184500	299131350	5350	5350	5350	5350	0
97	20231222	184400	299131350	5350	5350	5350	5350	0
98	20231222	184300	299131350	5350	5350	5350	5350	0
99	20231222	184200	299131350	5350	5350	5350	5350	0
100	20231222	184100	299131350	5350	5350	5350	5350	0
101	20231222	184000	299131350	5350	5350	5350	5350	0
102	20231222	183900	299131350	5350	5350	5350	5350	0
103	20231222	183800	299131350	5350	5350	5350	5350	0
104	20231222	183700	299131350	5350	5350	5350	5350	0
105	20231222	183600	299131350	5350	5350	5350	5350	0
106	20231222	183500	299131350	5350	5350	5350	5350	0
107	20231222	183400	299131350	5350	5350	5350	5350	0
108	20231222	183300	299131350	5350	5350	5350	5350	0
109	20231222	183200	299131350	5350	5350	5350	5350	0
110	20231222	183100	299131350	5350	5350	5350	5350	0
111	20231222	183000	299131350	5350	5350	5350	5350	0
112	20231222	182900	299131350	5350	5350	5350	5350	0
113	20231222	182800	299131350	5350	5350	5350	5350	0
114	20231222	182700	299131350	5350	5350	5350	5350	0
115	20231222	182600	299131350	5350	5350	5350	5350	0
116	20231222	182500	299131350	5350	5350	5350	5350	0
117	20231222	182400	299131350	5350	5350	5350	5350	0
118	20231222	182300	299131350	5350	5350	5350	5350	0
119	20231222	182200	299131350	5350	5350	5350	5350	0
120	20231222	182100	299131350	5350	5350	5350	5350	0
121	20231222	182000	299131350	5350	5350	5350	5350	0
122	20231222	181900	299131350	5350	5350	5350	5350	1438
123	20231222	181800	299131350	5350	5350	5350	5350	0
124	20231222	181700	299131350	5350	5350	5350	5350	0
125	20231222	181600	299131350	5350	5350	5350	5350	0
126	20231222	181500	299131350	5350	5350	5350	5350	0
127	20231222	181400	299131350	5350	5350	5350	5350	0
128	20231222	181300	299131350	5350	5350	5350	5350	0
129	20231222	181200	299131350	5350	5350	5350	5350	0
130	20231222	181100	299131350	5350	5350	5350	5350	0
131	20231222	181000	299131350	5350	5350	5350	5350	0
132	20231222	180900	299131350	5350	5350	5350	5350	0
133	20231222	180800	299131350	5350	5350	5350	5350	0
134	20231222	180700	299131350	5350	5350	5350	5350	0
135	20231222	180600	299131350	5350	5350	5350	5350	0
136	20231222	180500	299131350	5350	5350	5350	5350	0
137	20231222	180400	299131350	5350	5350	5350	5350	0
138	20231222	180300	299131350	5350	5350	5350	5350	0
139	20231222	180200	299131350	5350	5350	5350	5350	0
140	20231222	180100	299131350	5350	5350	5350	5350	0
141	20231222	180000	299131350	5350	5350	5350	5350	0
142	20231222	175900	299131350	5350	5350	5350	5350	0
143	20231222	175800	299131350	5350	5350	5350	5350	0
144	20231222	175700	299131350	5350	5350	5350	5350	0
145	20231222	175600	299131350	5350	5350	5350	5350	0
146	20231222	175500	299131350	5350	5350	5350	5350	0
147	20231222	175400	299131350	5350	5350	5350	5350	0
148	20231222	175300	299131350	5350	5350	5350	5350	0
149	20231222	175200	299131350	5350	5350	5350	5350	0
150	20231222	175100	299131350	5350	5350	5350	5350	0
151	20231222	175000	299131350	5350	5350	5350	5350	0
152	20231222	174900	299131350	5350	5350	5350	5350	1438
153	20231222	174800	299131350	5350	5350	5350	5350	0
154	20231222	174700	299131350	5350	5350	5350	5350	0
155	20231222	174600	299131350	5350	5350	5350	5350	0
156	20231222	174500	299131350	5350	5350	5350	5350	0
157	20231222	174400	299131350	5350	5350	5350	5350	0
158	20231222	174300	299131350	5350	5350	5350	5350	0
159	20231222	174200	299131350	5350	5350	5350	5350	0
160	20231222	174100	299131350	5350	5350	5350	5350	0
161	20231222	174000	299131350	5350	5350	5350	5350	0
162	20231222	173900	299131350	5350	5350	5350	5350	0
163	20231222	173800	299131350	5350	5350	5350	5350	0
164	20231222	173700	299131350	5350	5350	5350	5350	0
165	20231222	173600	299131350	5350	5350	5350	5350	0
166	20231222	173500	299131350	5350	5350	5350	5350	0
167	20231222	173400	299131350	5350	5350	5350	5350	0
168	20231222	173300	299131350	5350	5350	5350	5350	0
169	20231222	173200	299131350	5350	5350	5350	5350	0
170	20231222	173100	299131350	5350	5350	5350	5350	0
171	20231222	173000	299131350	5350	5350	5350	5350	0
172	20231222	172900	299131350	5350	5350	5350	5350	0
173	20231222	172800	299131350	5350	5350	5350	5350	0
174	20231222	172700	299131350	5350	5350	5350	5350	0
175	20231222	172600	299131350	5350	5350	5350	5350	0
176	20231222	172500	299131350	5350	5350	5350	5350	0
177	20231222	172400	299131350	5350	5350	5350	5350	0
178	20231222	172300	299131350	5350	5350	5350	5350	0
179	20231222	172200	299131350	5350	5350	5350	5350	0
180	20231222	172100	299131350	5350	5350	5350	5350	0
181	20231222	172000	299131350	5350	5350	5350	5350	0
182	20231222	171900	299131350	5350	5350	5350	5350	1438
183	20231222	171800	299131350	5350	5350	5350	5350	0
184	20231222	171700	299131350	5350	5350	5350	5350	0
185	20231222	171600	299131350	5350	5350	5350	5350	0
186	20231222	171500	299131350	5350	5350	5350	5350	0
187	20231222	171400	299131350	5350	5350	5350	5350	0
188	20231222	171300	299131350	5350	5350	5350	5350	0
189	20231222	171200	299131350	5350	5350	5350	5350	0
190	20231222	171100	299131350	5350	5350	5350	5350	0
191	20231222	171000	299131350	5350	5350	5350	5350	0
192	20231222	170900	299131350	5350	5350	5350	5350	0
193	20231222	170800	299131350	5350	5350	5350	5350	0
194	20231222	170700	299131350	5350	5350	5350	5350	0
195	20231222	170600	299131350	5350	5350	5350	5350	0
196	20231222	170500	299131350	5350	5350	5350	5350	0
197	20231222	170400	299131350	5350	5350	5350	5350	0
198	20231222	170300	299131350	5350	5350	5350	5350	0
199	20231222	170200	299131350	5350	5350	5350	5350	0
200	20231222	170100	299131350	5350	5350	5350	5350	0
201	20231222	170000	299131350	5350	5350	5350	5350	0
202	20231222	165900	299131350	5350	5350	5350	5350	0
203	20231222	165800	299131350	5350	5350	5350	5350	0
204	20231222	165700	299131350	5350	5350	5350	5350	0
205	20231222	165600	299131350	5350	5350	5350	5350	0
206	20231222	165500	299131350	5350	5350	5350	5350	0
207	20231222	165400	299131350	5350	5350	5350	5350	0
208	20231222	165300	299131350	5350	5350	5350	5350	0
209	20231222	165200	299131350	5350	5350	5350	5350	0
210	20231222	165100	299131350	5350	5350	5350	5350	0
211	20231222	165000	299131350	5350	5350	5350	5350	0
212	20231222	164900	299131350	5350	5350	5350	5350	1438
213	20231222	164800	299131350	5350	5350	5350	5350	0
214	20231222	164700	299131350	5350	5350	5350	5350	0
215	20231222	164600	299131350	5350	5350	5350	5350	0
216	20231222	164500	299131350	5350	5350	5350	5350	0
217	20231222	164400	299131350	5350	5350	5350	5350	0
218	20231222	164300	299131350	5350	5350	5350	5350	0
219	20231222	164200	299131350	5350	5350	5350	5350	0
220	20231222	164100	299131350	5350	5350	5350	5350	0
221	20231222	164000	299131350	5350	5350	5350	5350	0
222	20231222	163900	299131350	5350	5350	5350	5350	0
223	20231222	163800	299131350	5350	5350	5350	5350	0
224	20231222	163700	299131350	5350	5350	5350	5350	0
225	20231222	163600	299131350	5350	5350	5350	5350	0
226	20231222	163500	299131350	5350	5350	5350	5350	0
227	20231222	163400	299131350	5350	5350	5350	5350	0
228	20231222	163300	299131350	5350	5350	5350	5350	0
229	20231222	163200	299131350	5350	5350	5350	5350	0
230	20231222	163100	299131350	5350	5350	5350	5350	0
231	20231222	163000	299131350	5350	5350	5350	5350	0
232	20231222	162900	299131350	5350	5350	5350	5350	0
233	20231222	162800	299131350	5350	5350	5350	5350	0
234	20231222	162700	299131350	5350	5350	5350	5350	0
235	20231222	162600	299131350	5350	5350	5350	5350	0
236	20231222	162500	299131350	5350	5350	5350	5350	0
237	20231222	162400	299131350	5350	5350	5350	5350	0
238	20231222	162300	299131350	5350	5350	5350	5350	0
239	20231222	162200	299131350	5350	5350	5350	5350	0
240	20231222	162100	299131350	5350	5350	5350	5350	0
241	20231222	162000	299131350	5350	5350	5350	5350	0
242	20231222	161900	299131350	5350	5350	5350	5350	1438
243	20231222	161800	299131350	5350	5350	5350	5350	0
244	20231222	161700	299131350	5350	5350	5350	5350	0
245	20231222	161600	299131350	5350	5350	5350	5350	0
246	20231222	161500	299131350	5350	5350	5350	5350	0
247	20231222	161400	299131350	5350	5350	5350	5350	0
248	20231222	161300	299131350	5350	5350	5350	5350	0
249	20231222	161200	299131350	5350	5350	5350	5350	0
250	20231222	161100	299131350	5350	5350	5350	5350	0
251	20231222	161000	299131350	5350	5350	5350	5350	0
252	20231222	160900	299131350	5350	5350	5350	5350	0
253	20231222	160800	299131350	5350	5350	5350	5350	0
254	20231222	160700	299131350	5350	5350	5350	5350	0
255	20231222	160600	299131350	5350	5350	5350	5350	0
256	20231222	160500	299131350	5350	5350	5350	5350	0
257	20231222	160400	299131350	5350	5350	5350	5350	0
258	20231222	160300	299131350	5350	5350	5350	5350	0
259	20231222	160200	299131350	5350	5350	5350	5350	0
260	20231222	160100	299131350	5350	5350	5350	5350	0
261	20231222	160000	299131350	5350	5350	5350	5350	0
262	20231222	155900	299131350	5350	5350	5350	5350	0
263	20231222	155800	299131350	5350	5350	5350	5350	0
264	20231222	155700	299131350	5350	5350	5350	5350	0
265	20231222	155600	299131350	5350	5350	5350	5350	0
266	20231222	155500	299131350	5350	5350	5350	5350	0
267	20231222	155400	299131350	5350	5350	5350	5350	0
268	20231222	155300	299131350	5350	5350	5350	5350	0
269	20231222	155200	299131350	5350	5350	5350	5350	0
270	20231222	155100	299131350	5350	5350	5350	5350	0
271	20231222	155000	299131350	5350	5350	5350	5350	0
272	20231222	154900	299131350	5350	5350	5350	5350	1438
273	20231222	154800	299131350	5350	5350	5350	5350	0
274	20231222	154700	299131350	5350	5350	5350	5350	0
275	20231222	154600	299131350	5350	5350	5350	5350	0
276	20231222	154500	299131350	5350	5350	5350	5350	0
277	20231222	154400	299131350	5350	5350	5350	5350	0
278	20231222	154300	299131350	5350	5350	5350	5350	0
279	20231222	154200	299131350	5350	5350	5350	5350	0
280	20231222	154100	299131350	5350	5350	5350	5350	0
281	20231222	154000	299131350	5350	5350	5350	5350	0
282	20231222	153900	299131350	5350	5350	5350	5350	0
283	20231222	153800	299131350	5350	5350	5350	5350	0
284	20231222	153700	299131350	5350	5350	5350	5350	0
285	20231222	153600	299131350	5350	5350	5350	5350	0
286	20231222	153500	299131350	5350	5350	5350	5350	0
287	20231222	153400	299131350	5350	5350	5350	5350	0
288	20231222	153300	299131350	5350	5350	5350	5350	0
289	20231222	153200	299131350	5350	5350	5350	5350	0
290	20231222	153100	299131350	5350	5350	5350	5350	0
291	20231222	153000	299131350	5350	5350	5350	5350	1438
292	20231222	152900	291438050	5330	5330	5330	5330	0
293	20231222	152800	291438050	5330	5330	5330	5330	0
294	20231222	152700	291438050	5330	5330	5330	5330	0
295	20231222	152600	291438050	5330	5330	5330	5330	0
296	20231222	152500	291438050	5330	5330	5330	5330	0
297	20231222	152400	291438050	5330	5330	5330	5330	0
298	20231222	152300	291438050	5330	5330	5330	5330	0
299	20231222	152200	291438050	5330	5330	5330	5330	0
300	20231222	152100	291438050	5330	5330	5330	5330	0
301	20231222	152000	291438050	5330	5330	5330	5330	0
302	20231222	151900	291438050	5330	5250	5330	5250	43
303	20231222	151800	291209930	5340	5250	5340	5250	137
304	20231222	151700	290482620	5250	5250	5250	5250	0
305	20231222	151600	290482620	5250	5250	5250	5250	0
306	20231222	151500	290482620	5250	5250	5250	5250	60
307	20231222	151400	290167620	5250	5250	5250	5250	0
308	20231222	151300	290167620	5250	5300	5310	5250	25
309	20231222	151200	290035350	5250	5320	5320	5250	10
310	20231222	151100	289982500	5250	5250	5250	5250	5
311	20231222	151000	289956250	5320	5250	5320	5250	15
312	20231222	150900	289876850	5270	5270	5270	5270	27
313	20231222	150800	289734560	5270	5270	5270	5270	5
314	20231222	150700	289708210	5330	5330	5330	5330	2
315	20231222	150600	289697550	5340	5340	5340	5340	0
316	20231222	150500	289697550	5340	5340	5340	5340	0
317	20231222	150400	289697550	5340	5340	5340	5340	0
318	20231222	150300	289697550	5340	5280	5340	5280	48
319	20231222	150200	289442620	5280	5280	5280	5280	0
320	20231222	150100	289442620	5280	5280	5280	5280	0
321	20231222	150000	289442620	5280	5280	5280	5280	6
322	20231222	145900	289410940	5280	5280	5290	5280	8
323	20231222	145800	289368680	5340	5340	5340	5340	0
324	20231222	145700	289368680	5340	5340	5340	5340	0
325	20231222	145600	289368680	5340	5340	5340	5340	0
326	20231222	145500	289368680	5340	5340	5340	5340	0
327	20231222	145400	289368680	5340	5340	5340	5340	0
328	20231222	145300	289368680	5340	5340	5340	5340	0
329	20231222	145200	289368680	5340	5340	5340	5340	0
330	20231222	145100	289368680	5340	5340	5340	5340	0
331	20231222	145000	289368680	5340	5270	5340	5270	371
332	20231222	144900	287412470	5270	5270	5270	5270	0
333	20231222	144800	287412470	5270	5270	5270	5240	1115
334	20231222	144700	281542840	5250	5250	5250	5250	10
335	20231222	144600	281490340	5270	5270	5270	5270	0
336	20231222	144500	281490340	5270	5270	5270	5270	0
337	20231222	144400	281490340	5270	5240	5270	5240	71
338	20231222	144300	281117340	5270	5260	5270	5260	202
339	20231222	144200	280052810	5270	5220	5270	5210	1522
340	20231222	144100	272097020	5260	5260	5260	5260	10
341	20231222	144000	272044420	5260	5260	5260	5260	10
342	20231222	143900	271991820	5260	5240	5260	5240	500
343	20231222	143800	269371040	5240	5240	5240	5240	163
344	20231222	143700	268516920	5200	5200	5200	5200	0
345	20231222	143600	268516920	5200	5200	5200	5200	0
346	20231222	143500	268516920	5200	5190	5200	5190	925
347	20231222	143400	263716150	5190	5190	5190	5190	0
348	20231222	143300	263716150	5190	5190	5190	5190	1
349	20231222	143200	263710960	5180	5180	5180	5180	0
350	20231222	143100	263710960	5180	5180	5180	5180	0
351	20231222	143000	263710960	5180	5180	5180	5180	0
352	20231222	142900	263710960	5180	5180	5180	5180	0
353	20231222	142800	263710960	5180	5180	5180	5180	0
354	20231222	142700	263710960	5180	5180	5180	5180	0
355	20231222	142600	263710960	5180	5190	5190	5180	200
356	20231222	142500	262674950	5190	5190	5190	5190	0
357	20231222	142400	262674950	5190	5190	5190	5190	0
358	20231222	142300	262674950	5190	5190	5190	5190	2
359	20231222	142200	262664570	5200	5200	5200	5200	0
360	20231222	142100	262664570	5200	5190	5200	5190	16
361	20231222	142000	262581380	5200	5200	5200	5200	224
362	20231222	141900	261416580	5200	5200	5200	5200	0
363	20231222	141800	261416580	5200	5200	5200	5200	0
364	20231222	141700	261416580	5200	5200	5200	5200	858
365	20231222	141600	256954980	5200	5200	5200	5200	0
366	20231222	141500	256954980	5200	5190	5200	5190	78
367	20231222	141400	256550040	5190	5190	5190	5190	0
368	20231222	141300	256550040	5190	5190	5190	5190	0
369	20231222	141200	256550040	5190	5190	5190	5190	0
370	20231222	141100	256550040	5190	5190	5190	5190	0
371	20231222	141000	256550040	5190	5190	5190	5190	1
372	20231222	140900	256544850	5230	5230	5230	5230	0
373	20231222	140800	256544850	5230	5230	5230	5230	0
374	20231222	140700	256544850	5230	5230	5230	5230	0
375	20231222	140600	256544850	5230	5230	5230	5230	0
376	20231222	140500	256544850	5230	5230	5230	5230	0
377	20231222	140400	256544850	5230	5230	5230	5230	0
378	20231222	140300	256544850	5230	5230	5230	5230	0
379	20231222	140200	256544850	5230	5230	5230	5230	0
380	20231222	140100	256544850	5230	5230	5230	5230	0
381	20231222	140000	256544850	5230	5230	5230	5230	0
382	20231222	135900	256544850	5230	5230	5230	5230	33
383	20231222	135800	256372260	5230	5230	5230	5230	0
384	20231222	135700	256372260	5230	5230	5230	5230	0
385	20231222	135600	256372260	5230	5230	5230	5230	0
386	20231222	135500	256372260	5230	5230	5230	5230	0
387	20231222	135400	256372260	5230	5230	5230	5230	0
388	20231222	135300	256372260	5230	5230	5230	5230	0
389	20231222	135200	256372260	5230	5230	5230	5230	0
390	20231222	135100	256372260	5230	5230	5230	5230	0
391	20231222	135000	256372260	5230	5230	5230	5230	0
392	20231222	134900	256372260	5230	5230	5230	5230	0
393	20231222	134800	256372260	5230	5230	5230	5230	0
394	20231222	134700	256372260	5230	5230	5230	5230	0
395	20231222	134600	256372260	5230	5230	5230	5230	0
396	20231222	134500	256372260	5230	5230	5230	5230	0
397	20231222	134400	256372260	5230	5230	5230	5230	0
398	20231222	134300	256372260	5230	5230	5230	5230	0
399	20231222	134200	256372260	5230	5230	5230	5230	0
400	20231222	134100	256372260	5230	5230	5230	5230	0
401	20231222	134000	256372260	5230	5230	5230	5230	0
402	20231222	133900	256372260	5230	5190	5230	5160	1705
403	20231222	133800	247550760	5190	5190	5190	5190	0
404	20231222	133700	247550760	5190	5230	5230	5190	2
405	20231222	133600	247540340	5230	5230	5230	5230	0
406	20231222	133500	247540340	5230	5230	5230	5230	0
407	20231222	133400	247540340	5230	5230	5230	5230	0
408	20231222	133300	247540340	5230	5230	5230	5230	0
409	20231222	133200	247540340	5230	5230	5230	5230	0
410	20231222	133100	247540340	5230	5230	5230	5230	0
411	20231222	133000	247540340	5230	5230	5230	5230	0
412	20231222	132900	247540340	5230	5230	5230	5230	0
413	20231222	132800	247540340	5230	5230	5230	5230	0
414	20231222	132700	247540340	5230	5230	5230	5230	0
415	20231222	132600	247540340	5230	5230	5230	5230	0
416	20231222	132500	247540340	5230	5230	5230	5230	0
417	20231222	132400	247540340	5230	5230	5230	5230	0
418	20231222	132300	247540340	5230	5230	5230	5230	0
419	20231222	132200	247540340	5230	5230	5230	5230	0
420	20231222	132100	247540340	5230	5230	5230	5230	0
421	20231222	132000	247540340	5230	5230	5230	5230	0
422	20231222	131900	247540340	5230	5230	5230	5230	0
423	20231222	131800	247540340	5230	5230	5230	5230	0
424	20231222	131700	247540340	5230	5230	5230	5230	0
425	20231222	131600	247540340	5230	5200	5230	5200	200
426	20231222	131500	246498850	5180	5180	5180	5180	0
427	20231222	131400	246498850	5180	5180	5180	5180	0
428	20231222	131300	246498850	5180	5180	5180	5180	0
429	20231222	131200	246498850	5180	5180	5180	5180	0
430	20231222	131100	246498850	5180	5180	5180	5180	0
431	20231222	131000	246498850	5180	5180	5180	5180	0
432	20231222	130900	246498850	5180	5180	5180	5180	0
433	20231222	130800	246498850	5180	5180	5180	5180	0
434	20231222	130700	246498850	5180	5180	5180	5180	0
435	20231222	130600	246498850	5180	5180	5180	5180	0
436	20231222	130500	246498850	5180	5180	5180	5180	0
437	20231222	130400	246498850	5180	5180	5180	5180	1
438	20231222	130300	246493670	5170	5170	5170	5170	0
439	20231222	130200	246493670	5170	5180	5180	5170	1090
440	20231222	130100	240857700	5180	5180	5180	5180	0
441	20231222	130000	240857700	5180	5180	5180	5180	0
442	20231222	125900	240857700	5180	5180	5180	5180	0
443	20231222	125800	240857700	5180	5180	5180	5180	0
444	20231222	125700	240857700	5180	5180	5180	5180	0
445	20231222	125600	240857700	5180	5180	5180	5180	0
446	20231222	125500	240857700	5180	5180	5180	5180	0
447	20231222	125400	240857700	5180	5180	5180	5180	0
448	20231222	125300	240857700	5180	5180	5180	5180	0
449	20231222	125200	240857700	5180	5190	5190	5180	1000
450	20231222	125100	235673530	5250	5210	5250	5180	3278
451	20231222	125000	218550170	5250	5250	5250	5250	0
452	20231222	124900	218550170	5250	5230	5250	5230	400
453	20231222	124800	216454170	5200	5200	5200	5200	1
454	20231222	124700	216448970	5240	5240	5240	5240	0
455	20231222	124600	216448970	5240	5240	5240	5240	0
456	20231222	124500	216448970	5240	5240	5240	5240	0
457	20231222	124400	216448970	5240	5240	5240	5240	0
458	20231222	124300	216448970	5240	5240	5240	5240	0
459	20231222	124200	216448970	5240	5240	5240	5240	0
460	20231222	124100	216448970	5240	5240	5240	5240	0
461	20231222	124000	216448970	5240	5240	5240	5240	0
462	20231222	123900	216448970	5240	5240	5240	5240	10
463	20231222	123800	216396570	5240	5240	5240	5240	0
464	20231222	123700	216396570	5240	5240	5240	5240	0
465	20231222	123600	216396570	5240	5240	5240	5240	0
466	20231222	123500	216396570	5240	5240	5240	5240	0
467	20231222	123400	216396570	5240	5240	5240	5240	0
468	20231222	123300	216396570	5240	5240	5240	5240	0
469	20231222	123200	216396570	5240	5240	5240	5240	0
470	20231222	123100	216396570	5240	5240	5240	5240	1
471	20231222	123000	216391330	5250	5250	5250	5250	0
472	20231222	122900	216391330	5250	5250	5250	5250	0
473	20231222	122800	216391330	5250	5250	5250	5250	0
474	20231222	122700	216391330	5250	5250	5250	5250	0
475	20231222	122600	216391330	5250	5250	5250	5250	0
476	20231222	122500	216391330	5250	5250	5250	5250	0
477	20231222	122400	216391330	5250	5210	5250	5190	3720
478	20231222	122300	197072150	5260	5260	5260	5260	0
479	20231222	122200	197072150	5260	5260	5260	5260	0
480	20231222	122100	197072150	5260	5260	5260	5260	0
481	20231222	122000	197072150	5260	5240	5260	5230	800
482	20231222	121900	192878730	5200	5200	5200	5200	1
483	20231222	121800	192873530	5240	5240	5240	5240	0
484	20231222	121700	192873530	5240	5240	5240	5240	0
485	20231222	121600	192873530	5240	5230	5240	5230	15
486	20231222	121500	192795030	5240	5240	5240	5240	0
487	20231222	121400	192795030	5240	5230	5240	5230	200
488	20231222	121300	191748890	5190	5190	5190	5190	1
489	20231222	121200	191743700	5240	5240	5240	5240	0
490	20231222	121100	191743700	5240	5190	5240	5190	1015
491	20231222	121000	186475100	5190	5240	5240	5190	15
492	20231222	120900	186396600	5190	5240	5240	5190	40
493	20231222	120800	186187550	5240	5200	5240	5200	162
494	20231222	120700	185338870	5240	5230	5240	5230	350
495	20231222	120600	183507940	5230	5200	5230	5200	1300
496	20231222	120500	176740680	5210	5210	5210	5210	0
497	20231222	120400	176740680	5210	5200	5210	5200	15
498	20231222	120300	176662630	5190	5190	5190	5190	332
499	20231222	120200	174939550	5190	5190	5190	5190	68
500	20231222	120100	174586630	5190	5180	5190	5180	200
501	20231222	120000	173550590	5180	5180	5180	5180	0
502	20231222	115900	173550590	5180	5170	5180	5170	104
503	20231222	115800	173012870	5160	5170	5170	5160	100
504	20231222	115700	172495920	5170	5170	5170	5170	0
505	20231222	115600	172495920	5170	5170	5170	5170	0
506	20231222	115500	172495920	5170	5170	5170	5170	22
507	20231222	115400	172382180	5160	5170	5170	5160	151
508	20231222	115300	171601520	5180	5180	5180	5180	0
509	20231222	115200	171601520	5180	5180	5180	5180	10
510	20231222	115100	171549720	5190	5190	5190	5190	0
511	20231222	115000	171549720	5190	5190	5190	5190	0
512	20231222	114900	171549720	5190	5190	5190	5190	0
513	20231222	114800	171549720	5190	5190	5190	5190	1063
514	20231222	114700	166032750	5160	5160	5160	5160	832
515	20231222	114600	161739630	5160	5160	5160	5160	958
516	20231222	114500	156796350	5160	5180	5180	5160	993
517	20231222	114400	151672410	5180	5180	5180	5180	297
518	20231222	114300	150133950	5160	5160	5160	5160	349
519	20231222	114200	148333110	5180	5180	5180	5180	0
520	20231222	114100	148333110	5180	5180	5180	5180	50
521	20231222	114000	148074110	5180	5180	5180	5180	0
522	20231222	113900	148074110	5180	5180	5180	5180	0
523	20231222	113800	148074110	5180	5180	5180	5180	0
524	20231222	113700	148074110	5180	5180	5180	5180	0
525	20231222	113600	148074110	5180	5180	5180	5180	0
526	20231222	113500	148074110	5180	5180	5180	5180	0
527	20231222	113400	148074110	5180	5180	5180	5180	0
528	20231222	113300	148074110	5180	5180	5180	5180	1
529	20231222	113200	148068930	5190	5180	5190	5180	107
530	20231222	113100	147514600	5190	5150	5190	5140	1993
531	20231222	113000	137255810	5160	5160	5160	5160	0
532	20231222	112900	137255810	5160	5170	5170	5160	573
533	20231222	112800	134298740	5180	5180	5180	5180	0
534	20231222	112700	134298740	5180	5180	5180	5180	1
535	20231222	112600	134293560	5190	5190	5190	5190	0
536	20231222	112500	134293560	5190	5190	5190	5190	0
537	20231222	112400	134293560	5190	5190	5190	5190	2
538	20231222	112300	134283180	5190	5160	5190	5160	201
539	20231222	112200	133245900	5200	5200	5200	5200	0
540	20231222	112100	133245900	5200	5190	5200	5190	5
541	20231222	112000	133219910	5200	5200	5200	5200	0
542	20231222	111900	133219910	5200	5190	5200	5190	33
543	20231222	111800	133048600	5200	5200	5200	5200	0
544	20231222	111700	133048600	5200	5200	5200	5200	0
545	20231222	111600	133048600	5200	5170	5200	5170	180
546	20231222	111500	132116770	5170	5150	5170	5150	1647
547	20231222	111400	123634520	5160	5170	5170	5160	214
548	20231222	111300	122530260	5180	5180	5180	5180	2
549	20231222	111200	122519900	5160	5180	5180	5160	62
550	20231222	111100	122199960	5160	5160	5160	5160	500
551	20231222	111000	119619960	5160	5170	5170	5160	224
552	20231222	110900	118464100	5160	5180	5190	5160	1074
553	20231222	110800	112921980	5160	5170	5170	5160	637
554	20231222	110700	109634250	5170	5190	5190	5170	1443
555	20231222	110600	102154570	5220	5220	5220	5220	0
556	20231222	110500	102154570	5220	5220	5220	5220	0
557	20231222	110400	102154570	5220	5220	5220	5220	0
558	20231222	110300	102154570	5220	5220	5220	5220	2
559	20231222	110200	102144130	5190	5190	5190	5190	0
560	20231222	110100	102144130	5190	5190	5190	5190	0
561	20231222	110000	102144130	5190	5190	5190	5190	1225
562	20231222	105900	95786380	5190	5200	5200	5190	775
563	20231222	105800	91757700	5200	5240	5240	5200	30
564	20231222	105700	91600810	5210	5210	5210	5210	11
565	20231222	105600	91543500	5200	5200	5200	5200	2
566	20231222	105500	91533100	5240	5210	5240	5200	528
567	20231222	105400	88787350	5200	5230	5230	5200	7
568	20231222	105300	88750860	5240	5200	5240	5190	1593
569	20231222	105200	80455880	5200	5200	5200	5190	3338
570	20231222	105100	63121250	5200	5200	5200	5200	542
571	20231222	105000	60302850	5200	5280	5280	5190	8459
572	20231222	104900	16169810	5300	5300	5300	5300	0
573	20231222	104800	16169810	5300	5300	5300	5300	0
574	20231222	104700	16169810	5300	5300	5300	5300	0
575	20231222	104600	16169810	5300	5300	5300	5300	0
576	20231222	104500	16169810	5300	5300	5300	5300	0
577	20231222	104400	16169810	5300	5300	5300	5300	19
578	20231222	104300	16069110	5300	5300	5300	5300	0
579	20231222	104200	16069110	5300	5300	5300	5300	0
580	20231222	104100	16069110	5300	5300	5300	5300	0
581	20231222	104000	16069110	5300	5300	5300	5300	0
582	20231222	103900	16069110	5300	5300	5300	5300	0
583	20231222	103800	16069110	5300	5300	5300	5300	0
584	20231222	103700	16069110	5300	5300	5300	5300	0
585	20231222	103600	16069110	5300	5300	5300	5300	0
586	20231222	103500	16069110	5300	5300	5300	5300	0
587	20231222	103400	16069110	5300	5300	5300	5300	0
588	20231222	103300	16069110	5300	5300	5300	5300	0
589	20231222	103200	16069110	5300	5300	5300	5300	100
590	20231222	103100	15539110	5300	5300	5300	5300	0
591	20231222	103000	15539110	5300	5300	5300	5300	0
592	20231222	102900	15539110	5300	5300	5300	5300	0
593	20231222	102800	15539110	5300	5300	5300	5300	0
594	20231222	102700	15539110	5300	5300	5300	5300	0
595	20231222	102600	15539110	5300	5300	5300	5300	0
596	20231222	102500	15539110	5300	5300	5300	5300	12
597	20231222	102400	15475510	5290	5290	5290	5290	0
598	20231222	102300	15475510	5290	5290	5290	5290	0
599	20231222	102200	15475510	5290	5290	5290	5290	11
600	20231222	102100	15417320	5300	5290	5300	5290	92
601	20231222	102000	14930480	5290	5290	5290	5290	0
602	20231222	101900	14930480	5290	5290	5300	5290	1001
603	20231222	101800	9625280	5290	5290	5290	5290	0
604	20231222	101700	9625280	5290	5290	5290	5290	5
605	20231222	101600	9598830	5290	5290	5290	5290	2
606	20231222	101500	9588250	5290	5290	5290	5290	0
607	20231222	101400	9588250	5290	5290	5290	5290	0
608	20231222	101300	9588250	5290	5290	5290	5290	0
609	20231222	101200	9588250	5290	5290	5290	5290	0
610	20231222	101100	9588250	5290	5290	5290	5290	1
611	20231222	101000	9582960	5300	5300	5300	5300	0
612	20231222	100900	9582960	5300	5300	5300	5300	0
613	20231222	100800	9582960	5300	5300	5300	5300	0
614	20231222	100700	9582960	5300	5300	5300	5300	0
615	20231222	100600	9582960	5300	5300	5300	5300	0
616	20231222	100500	9582960	5300	5300	5300	5300	0
617	20231222	100400	9582960	5300	5300	5300	5300	0
618	20231222	100300	9582960	5300	5290	5300	5290	28
619	20231222	100200	9434760	5290	5290	5290	5290	210
620	20231222	100100	8323860	5290	5290	5290	5290	0
621	20231222	100000	8323860	5290	5290	5290	5290	0
622	20231222	095900	8323860	5290	5290	5290	5290	0
623	20231222	095800	8323860	5290	5290	5290	5290	0
624	20231222	095700	8323860	5290	5290	5290	5290	0
625	20231222	095600	8323860	5290	5290	5290	5290	0
626	20231222	095500	8323860	5290	5290	5290	5290	0
627	20231222	095400	8323860	5290	5290	5290	5290	0
628	20231222	095300	8323860	5290	5290	5290	5290	0
629	20231222	095200	8323860	5290	5290	5290	5290	1
630	20231222	095100	8318570	5290	5290	5290	5290	0
631	20231222	095000	8318570	5290	5290	5290	5290	0
632	20231222	094900	8318570	5290	5290	5290	5290	0
633	20231222	094800	8318570	5290	5290	5290	5290	15
634	20231222	094700	8239220	5250	5250	5250	5250	0
635	20231222	094600	8239220	5250	5250	5250	5250	0
636	20231222	094500	8239220	5250	5250	5250	5250	2
637	20231222	094400	8228720	5290	5290	5290	5290	0
638	20231222	094300	8228720	5290	5290	5290	5290	0
639	20231222	094200	8228720	5290	5290	5290	5290	0
640	20231222	094100	8228720	5290	5290	5290	5290	0
641	20231222	094000	8228720	5290	5290	5290	5290	0
642	20231222	093900	8228720	5290	5290	5290	5290	1
643	20231222	093800	8223430	5290	5290	5290	5290	1
644	20231222	093700	8218140	5290	5290	5290	5290	0
645	20231222	093600	8218140	5290	5290	5290	5290	22
646	20231222	093500	8101760	5250	5260	5260	5250	200
647	20231222	093400	7051150	5290	5290	5290	5290	0
648	20231222	093300	7051150	5290	5290	5290	5290	0
649	20231222	093200	7051150	5290	5290	5290	5290	0
650	20231222	093100	7051150	5290	5290	5290	5290	0
651	20231222	093000	7051150	5290	5280	5290	5280	996
652	20231222	092900	1792150	5280	5280	5280	5280	0
653	20231222	092800	1792150	5280	5280	5280	5280	0
654	20231222	092700	1792150	5280	5280	5280	5280	1
655	20231222	092600	1786870	5280	5280	5280	5280	15
656	20231222	092500	1707670	5290	5290	5290	5290	0
657	20231222	092400	1707670	5290	5290	5290	5290	0
658	20231222	092300	1707670	5290	5290	5290	5290	0
659	20231222	092200	1707670	5290	5290	5290	5290	0
660	20231222	092100	1707670	5290	5290	5290	5290	0
661	20231222	092000	1707670	5290	5290	5290	5290	0
662	20231222	091900	1707670	5290	5290	5290	5290	0
663	20231222	091800	1707670	5290	5290	5290	5290	0
664	20231222	091700	1707670	5290	5290	5290	5290	0
665	20231222	091600	1707670	5290	5290	5290	5290	0
666	20231222	091500	1707670	5290	5290	5290	5290	0
667	20231222	091400	1707670	5290	5260	5290	5260	229
668	20231222	091300	502920	5300	5300	5300	5300	0
669	20231222	091200	502920	5300	5300	5300	5300	0
670	20231222	091100	502920	5300	5300	5300	5300	0
671	20231222	091000	502920	5300	5300	5300	5300	0
672	20231222	090900	502920	5300	5300	5300	5300	0
673	20231222	090800	502920	5300	5300	5300	5300	0
674	20231222	090700	502920	5300	5300	5300	5300	0
675	20231222	090600	502920	5300	5300	5300	5300	0
676	20231222	090500	502920	5300	5290	5300	5290	30
677	20231222	090400	344170	5290	5290	5290	5290	5
678	20231222	090300	317720	5260	5300	5300	5260	15
679	20231222	090200	238420	5300	5280	5300	5280	10
680	20231222	090100	185500	5300	5300	5300	5300	0
681	20231222	090000	185500	5300	5300	5300	5300	35