KissMeData/147760/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201900	34821050	5300	5300	5300	5300	1200
3	20231221	201800	34821050	5300	5300	5300	5300	0
4	20231221	201700	34821050	5300	5300	5300	5300	0
5	20231221	201600	34821050	5300	5300	5300	5300	0
6	20231221	201500	34821050	5300	5300	5300	5300	0
7	20231221	201400	34821050	5300	5300	5300	5300	0
8	20231221	201300	34821050	5300	5300	5300	5300	0
9	20231221	201200	34821050	5300	5300	5300	5300	0
10	20231221	201100	34821050	5300	5300	5300	5300	0
11	20231221	201000	34821050	5300	5300	5300	5300	0
12	20231221	200900	34821050	5300	5300	5300	5300	0
13	20231221	200800	34821050	5300	5300	5300	5300	0
14	20231221	200700	34821050	5300	5300	5300	5300	0
15	20231221	200600	34821050	5300	5300	5300	5300	0
16	20231221	200500	34821050	5300	5300	5300	5300	0
17	20231221	200400	34821050	5300	5300	5300	5300	0
18	20231221	200300	34821050	5300	5300	5300	5300	0
19	20231221	200200	34821050	5300	5300	5300	5300	0
20	20231221	200100	34821050	5300	5300	5300	5300	0
21	20231221	200000	34821050	5300	5300	5300	5300	0
22	20231221	195900	34821050	5300	5300	5300	5300	0
23	20231221	195800	34821050	5300	5300	5300	5300	0
24	20231221	195700	34821050	5300	5300	5300	5300	0
25	20231221	195600	34821050	5300	5300	5300	5300	0
26	20231221	195500	34821050	5300	5300	5300	5300	0
27	20231221	195400	34821050	5300	5300	5300	5300	0
28	20231221	195300	34821050	5300	5300	5300	5300	0
29	20231221	195200	34821050	5300	5300	5300	5300	0
30	20231221	195100	34821050	5300	5300	5300	5300	0
31	20231221	195000	34821050	5300	5300	5300	5300	0
32	20231221	194900	34821050	5300	5300	5300	5300	1200
33	20231221	194800	34821050	5300	5300	5300	5300	0
34	20231221	194700	34821050	5300	5300	5300	5300	0
35	20231221	194600	34821050	5300	5300	5300	5300	0
36	20231221	194500	34821050	5300	5300	5300	5300	0
37	20231221	194400	34821050	5300	5300	5300	5300	0
38	20231221	194300	34821050	5300	5300	5300	5300	0
39	20231221	194200	34821050	5300	5300	5300	5300	0
40	20231221	194100	34821050	5300	5300	5300	5300	0
41	20231221	194000	34821050	5300	5300	5300	5300	0
42	20231221	193900	34821050	5300	5300	5300	5300	0
43	20231221	193800	34821050	5300	5300	5300	5300	0
44	20231221	193700	34821050	5300	5300	5300	5300	0
45	20231221	193600	34821050	5300	5300	5300	5300	0
46	20231221	193500	34821050	5300	5300	5300	5300	0
47	20231221	193400	34821050	5300	5300	5300	5300	0
48	20231221	193300	34821050	5300	5300	5300	5300	0
49	20231221	193200	34821050	5300	5300	5300	5300	0
50	20231221	193100	34821050	5300	5300	5300	5300	0
51	20231221	193000	34821050	5300	5300	5300	5300	0
52	20231221	192900	34821050	5300	5300	5300	5300	0
53	20231221	192800	34821050	5300	5300	5300	5300	0
54	20231221	192700	34821050	5300	5300	5300	5300	0
55	20231221	192600	34821050	5300	5300	5300	5300	0
56	20231221	192500	34821050	5300	5300	5300	5300	0
57	20231221	192400	34821050	5300	5300	5300	5300	0
58	20231221	192300	34821050	5300	5300	5300	5300	0
59	20231221	192200	34821050	5300	5300	5300	5300	0
60	20231221	192100	34821050	5300	5300	5300	5300	0
61	20231221	192000	34821050	5300	5300	5300	5300	0
62	20231221	191900	34821050	5300	5300	5300	5300	1200
63	20231221	191800	34821050	5300	5300	5300	5300	0
64	20231221	191700	34821050	5300	5300	5300	5300	0
65	20231221	191600	34821050	5300	5300	5300	5300	0
66	20231221	191500	34821050	5300	5300	5300	5300	0
67	20231221	191400	34821050	5300	5300	5300	5300	0
68	20231221	191300	34821050	5300	5300	5300	5300	0
69	20231221	191200	34821050	5300	5300	5300	5300	0
70	20231221	191100	34821050	5300	5300	5300	5300	0
71	20231221	191000	34821050	5300	5300	5300	5300	0
72	20231221	190900	34821050	5300	5300	5300	5300	0
73	20231221	190800	34821050	5300	5300	5300	5300	0
74	20231221	190700	34821050	5300	5300	5300	5300	0
75	20231221	190600	34821050	5300	5300	5300	5300	0
76	20231221	190500	34821050	5300	5300	5300	5300	0
77	20231221	190400	34821050	5300	5300	5300	5300	0
78	20231221	190300	34821050	5300	5300	5300	5300	0
79	20231221	190200	34821050	5300	5300	5300	5300	0
80	20231221	190100	34821050	5300	5300	5300	5300	0
81	20231221	190000	34821050	5300	5300	5300	5300	0
82	20231221	185900	34821050	5300	5300	5300	5300	0
83	20231221	185800	34821050	5300	5300	5300	5300	0
84	20231221	185700	34821050	5300	5300	5300	5300	0
85	20231221	185600	34821050	5300	5300	5300	5300	0
86	20231221	185500	34821050	5300	5300	5300	5300	0
87	20231221	185400	34821050	5300	5300	5300	5300	0
88	20231221	185300	34821050	5300	5300	5300	5300	0
89	20231221	185200	34821050	5300	5300	5300	5300	0
90	20231221	185100	34821050	5300	5300	5300	5300	0
91	20231221	185000	34821050	5300	5300	5300	5300	0
92	20231221	184900	34821050	5300	5300	5300	5300	1200
93	20231221	184800	34821050	5300	5300	5300	5300	0
94	20231221	184700	34821050	5300	5300	5300	5300	0
95	20231221	184600	34821050	5300	5300	5300	5300	0
96	20231221	184500	34821050	5300	5300	5300	5300	0
97	20231221	184400	34821050	5300	5300	5300	5300	0
98	20231221	184300	34821050	5300	5300	5300	5300	0
99	20231221	184200	34821050	5300	5300	5300	5300	0
100	20231221	184100	34821050	5300	5300	5300	5300	0
101	20231221	184000	34821050	5300	5300	5300	5300	0
102	20231221	183900	34821050	5300	5300	5300	5300	0
103	20231221	183800	34821050	5300	5300	5300	5300	0
104	20231221	183700	34821050	5300	5300	5300	5300	0
105	20231221	183600	34821050	5300	5300	5300	5300	0
106	20231221	183500	34821050	5300	5300	5300	5300	0
107	20231221	183400	34821050	5300	5300	5300	5300	0
108	20231221	183300	34821050	5300	5300	5300	5300	0
109	20231221	183200	34821050	5300	5300	5300	5300	0
110	20231221	183100	34821050	5300	5300	5300	5300	0
111	20231221	183000	34821050	5300	5300	5300	5300	0
112	20231221	182900	34821050	5300	5300	5300	5300	0
113	20231221	182800	34821050	5300	5300	5300	5300	0
114	20231221	182700	34821050	5300	5300	5300	5300	0
115	20231221	182600	34821050	5300	5300	5300	5300	0
116	20231221	182500	34821050	5300	5300	5300	5300	0
117	20231221	182400	34821050	5300	5300	5300	5300	0
118	20231221	182300	34821050	5300	5300	5300	5300	0
119	20231221	182200	34821050	5300	5300	5300	5300	0
120	20231221	182100	34821050	5300	5300	5300	5300	0
121	20231221	182000	34821050	5300	5300	5300	5300	0
122	20231221	181900	34821050	5300	5300	5300	5300	1200
123	20231221	181800	34821050	5300	5300	5300	5300	0
124	20231221	181700	34821050	5300	5300	5300	5300	0
125	20231221	181600	34821050	5300	5300	5300	5300	0
126	20231221	181500	34821050	5300	5300	5300	5300	0
127	20231221	181400	34821050	5300	5300	5300	5300	0
128	20231221	181300	34821050	5300	5300	5300	5300	0
129	20231221	181200	34821050	5300	5300	5300	5300	0
130	20231221	181100	34821050	5300	5300	5300	5300	0
131	20231221	181000	34821050	5300	5300	5300	5300	0
132	20231221	180900	34821050	5300	5300	5300	5300	0
133	20231221	180800	34821050	5300	5300	5300	5300	0
134	20231221	180700	34821050	5300	5300	5300	5300	0
135	20231221	180600	34821050	5300	5300	5300	5300	0
136	20231221	180500	34821050	5300	5300	5300	5300	0
137	20231221	180400	34821050	5300	5300	5300	5300	0
138	20231221	180300	34821050	5300	5300	5300	5300	0
139	20231221	180200	34821050	5300	5300	5300	5300	0
140	20231221	180100	34821050	5300	5300	5300	5300	0
141	20231221	180000	34821050	5300	5300	5300	5300	0
142	20231221	175900	34821050	5300	5300	5300	5300	0
143	20231221	175800	34821050	5300	5300	5300	5300	0
144	20231221	175700	34821050	5300	5300	5300	5300	0
145	20231221	175600	34821050	5300	5300	5300	5300	0
146	20231221	175500	34821050	5300	5300	5300	5300	0
147	20231221	175400	34821050	5300	5300	5300	5300	0
148	20231221	175300	34821050	5300	5300	5300	5300	0
149	20231221	175200	34821050	5300	5300	5300	5300	0
150	20231221	175100	34821050	5300	5300	5300	5300	0
151	20231221	175000	34821050	5300	5300	5300	5300	0
152	20231221	174900	34821050	5300	5300	5300	5300	1200
153	20231221	174800	34821050	5300	5300	5300	5300	0
154	20231221	174700	34821050	5300	5300	5300	5300	0
155	20231221	174600	34821050	5300	5300	5300	5300	0
156	20231221	174500	34821050	5300	5300	5300	5300	0
157	20231221	174400	34821050	5300	5300	5300	5300	0
158	20231221	174300	34821050	5300	5300	5300	5300	0
159	20231221	174200	34821050	5300	5300	5300	5300	0
160	20231221	174100	34821050	5300	5300	5300	5300	0
161	20231221	174000	34821050	5300	5300	5300	5300	0
162	20231221	173900	34821050	5300	5300	5300	5300	0
163	20231221	173800	34821050	5300	5300	5300	5300	0
164	20231221	173700	34821050	5300	5300	5300	5300	0
165	20231221	173600	34821050	5300	5300	5300	5300	0
166	20231221	173500	34821050	5300	5300	5300	5300	0
167	20231221	173400	34821050	5300	5300	5300	5300	0
168	20231221	173300	34821050	5300	5300	5300	5300	0
169	20231221	173200	34821050	5300	5300	5300	5300	0
170	20231221	173100	34821050	5300	5300	5300	5300	0
171	20231221	173000	34821050	5300	5300	5300	5300	0
172	20231221	172900	34821050	5300	5300	5300	5300	0
173	20231221	172800	34821050	5300	5300	5300	5300	0
174	20231221	172700	34821050	5300	5300	5300	5300	0
175	20231221	172600	34821050	5300	5300	5300	5300	0
176	20231221	172500	34821050	5300	5300	5300	5300	0
177	20231221	172400	34821050	5300	5300	5300	5300	0
178	20231221	172300	34821050	5300	5300	5300	5300	0
179	20231221	172200	34821050	5300	5300	5300	5300	0
180	20231221	172100	34821050	5300	5300	5300	5300	0
181	20231221	172000	34821050	5300	5300	5300	5300	0
182	20231221	171900	34821050	5300	5300	5300	5300	1200
183	20231221	171800	34821050	5300	5300	5300	5300	0
184	20231221	171700	34821050	5300	5300	5300	5300	0
185	20231221	171600	34821050	5300	5300	5300	5300	0
186	20231221	171500	34821050	5300	5300	5300	5300	0
187	20231221	171400	34821050	5300	5300	5300	5300	0
188	20231221	171300	34821050	5300	5300	5300	5300	0
189	20231221	171200	34821050	5300	5300	5300	5300	0
190	20231221	171100	34821050	5300	5300	5300	5300	0
191	20231221	171000	34821050	5300	5300	5300	5300	0
192	20231221	170900	34821050	5300	5300	5300	5300	0
193	20231221	170800	34821050	5300	5300	5300	5300	0
194	20231221	170700	34821050	5300	5300	5300	5300	0
195	20231221	170600	34821050	5300	5300	5300	5300	0
196	20231221	170500	34821050	5300	5300	5300	5300	0
197	20231221	170400	34821050	5300	5300	5300	5300	0
198	20231221	170300	34821050	5300	5300	5300	5300	0
199	20231221	170200	34821050	5300	5300	5300	5300	0
200	20231221	170100	34821050	5300	5300	5300	5300	0
201	20231221	170000	34821050	5300	5300	5300	5300	0
202	20231221	165900	34821050	5300	5300	5300	5300	0
203	20231221	165800	34821050	5300	5300	5300	5300	0
204	20231221	165700	34821050	5300	5300	5300	5300	0
205	20231221	165600	34821050	5300	5300	5300	5300	0
206	20231221	165500	34821050	5300	5300	5300	5300	0
207	20231221	165400	34821050	5300	5300	5300	5300	0
208	20231221	165300	34821050	5300	5300	5300	5300	0
209	20231221	165200	34821050	5300	5300	5300	5300	0
210	20231221	165100	34821050	5300	5300	5300	5300	0
211	20231221	165000	34821050	5300	5300	5300	5300	0
212	20231221	164900	34821050	5300	5300	5300	5300	1200
213	20231221	164800	34821050	5300	5300	5300	5300	0
214	20231221	164700	34821050	5300	5300	5300	5300	0
215	20231221	164600	34821050	5300	5300	5300	5300	0
216	20231221	164500	34821050	5300	5300	5300	5300	0
217	20231221	164400	34821050	5300	5300	5300	5300	0
218	20231221	164300	34821050	5300	5300	5300	5300	0
219	20231221	164200	34821050	5300	5300	5300	5300	0
220	20231221	164100	34821050	5300	5300	5300	5300	0
221	20231221	164000	34821050	5300	5300	5300	5300	0
222	20231221	163900	34821050	5300	5300	5300	5300	0
223	20231221	163800	34821050	5300	5300	5300	5300	0
224	20231221	163700	34821050	5300	5300	5300	5300	0
225	20231221	163600	34821050	5300	5300	5300	5300	0
226	20231221	163500	34821050	5300	5300	5300	5300	0
227	20231221	163400	34821050	5300	5300	5300	5300	0
228	20231221	163300	34821050	5300	5300	5300	5300	0
229	20231221	163200	34821050	5300	5300	5300	5300	0
230	20231221	163100	34821050	5300	5300	5300	5300	0
231	20231221	163000	34821050	5300	5300	5300	5300	0
232	20231221	162900	34821050	5300	5300	5300	5300	0
233	20231221	162800	34821050	5300	5300	5300	5300	0
234	20231221	162700	34821050	5300	5300	5300	5300	0
235	20231221	162600	34821050	5300	5300	5300	5300	0
236	20231221	162500	34821050	5300	5300	5300	5300	0
237	20231221	162400	34821050	5300	5300	5300	5300	0
238	20231221	162300	34821050	5300	5300	5300	5300	0
239	20231221	162200	34821050	5300	5300	5300	5300	0
240	20231221	162100	34821050	5300	5300	5300	5300	0
241	20231221	162000	34821050	5300	5300	5300	5300	0
242	20231221	161900	34821050	5300	5300	5300	5300	1200
243	20231221	161800	34821050	5300	5300	5300	5300	0
244	20231221	161700	34821050	5300	5300	5300	5300	0
245	20231221	161600	34821050	5300	5300	5300	5300	0
246	20231221	161500	34821050	5300	5300	5300	5300	0
247	20231221	161400	34821050	5300	5300	5300	5300	0
248	20231221	161300	34821050	5300	5300	5300	5300	0
249	20231221	161200	34821050	5300	5300	5300	5300	0
250	20231221	161100	34821050	5300	5300	5300	5300	0
251	20231221	161000	34821050	5300	5300	5300	5300	0
252	20231221	160900	34821050	5300	5300	5300	5300	0
253	20231221	160800	34821050	5300	5300	5300	5300	0
254	20231221	160700	34821050	5300	5300	5300	5300	0
255	20231221	160600	34821050	5300	5300	5300	5300	0
256	20231221	160500	34821050	5300	5300	5300	5300	0
257	20231221	160400	34821050	5300	5300	5300	5300	0
258	20231221	160300	34821050	5300	5300	5300	5300	0
259	20231221	160200	34821050	5300	5300	5300	5300	0
260	20231221	160100	34821050	5300	5300	5300	5300	0
261	20231221	160000	34821050	5300	5300	5300	5300	0
262	20231221	155900	34821050	5300	5300	5300	5300	0
263	20231221	155800	34821050	5300	5300	5300	5300	0
264	20231221	155700	34821050	5300	5300	5300	5300	0
265	20231221	155600	34821050	5300	5300	5300	5300	0
266	20231221	155500	34821050	5300	5300	5300	5300	0
267	20231221	155400	34821050	5300	5300	5300	5300	0
268	20231221	155300	34821050	5300	5300	5300	5300	0
269	20231221	155200	34821050	5300	5300	5300	5300	0
270	20231221	155100	34821050	5300	5300	5300	5300	0
271	20231221	155000	34821050	5300	5300	5300	5300	0
272	20231221	154900	34821050	5300	5300	5300	5300	1200
273	20231221	154800	34821050	5300	5300	5300	5300	0
274	20231221	154700	34821050	5300	5300	5300	5300	0
275	20231221	154600	34821050	5300	5300	5300	5300	0
276	20231221	154500	34821050	5300	5300	5300	5300	0
277	20231221	154400	34821050	5300	5300	5300	5300	0
278	20231221	154300	34821050	5300	5300	5300	5300	0
279	20231221	154200	34821050	5300	5300	5300	5300	0
280	20231221	154100	34821050	5300	5300	5300	5300	0
281	20231221	154000	34821050	5300	5300	5300	5300	0
282	20231221	153900	34821050	5300	5300	5300	5300	0
283	20231221	153800	34821050	5300	5300	5300	5300	0
284	20231221	153700	34821050	5300	5300	5300	5300	0
285	20231221	153600	34821050	5300	5300	5300	5300	0
286	20231221	153500	34821050	5300	5300	5300	5300	0
287	20231221	153400	34821050	5300	5300	5300	5300	0
288	20231221	153300	34821050	5300	5300	5300	5300	0
289	20231221	153200	34821050	5300	5300	5300	5300	0
290	20231221	153100	34821050	5300	5300	5300	5300	0
291	20231221	153000	34821050	5300	5300	5300	5300	1200
292	20231221	152900	28461050	5300	5300	5300	5300	0
293	20231221	152800	28461050	5300	5300	5300	5300	0
294	20231221	152700	28461050	5300	5300	5300	5300	0
295	20231221	152600	28461050	5300	5300	5300	5300	0
296	20231221	152500	28461050	5300	5300	5300	5300	0
297	20231221	152400	28461050	5300	5300	5300	5300	0
298	20231221	152300	28461050	5300	5300	5300	5300	0
299	20231221	152200	28461050	5300	5300	5300	5300	0
300	20231221	152100	28461050	5300	5300	5300	5300	0
301	20231221	152000	28461050	5300	5300	5300	5300	0
302	20231221	151900	28461050	5300	5300	5300	5300	0
303	20231221	151800	28461050	5300	5300	5300	5300	0
304	20231221	151700	28461050	5300	5300	5300	5300	0
305	20231221	151600	28461050	5300	5300	5300	5300	0
306	20231221	151500	28461050	5300	5300	5300	5300	0
307	20231221	151400	28461050	5300	5300	5300	5300	0
308	20231221	151300	28461050	5300	5300	5300	5300	0
309	20231221	151200	28461050	5300	5300	5300	5300	0
310	20231221	151100	28461050	5300	5300	5300	5300	0
311	20231221	151000	28461050	5300	5300	5300	5300	0
312	20231221	150900	28461050	5300	5300	5300	5300	0
313	20231221	150800	28461050	5300	5300	5300	5300	0
314	20231221	150700	28461050	5300	5300	5300	5300	0
315	20231221	150600	28461050	5300	5300	5300	5300	1
316	20231221	150500	28455750	5290	5290	5290	5290	0
317	20231221	150400	28455750	5290	5290	5290	5290	0
318	20231221	150300	28455750	5290	5290	5290	5290	0
319	20231221	150200	28455750	5290	5290	5290	5290	0
320	20231221	150100	28455750	5290	5290	5290	5290	189
321	20231221	150000	27455940	5290	5290	5290	5290	0
322	20231221	145900	27455940	5290	5290	5290	5290	0
323	20231221	145800	27455940	5290	5280	5290	5280	50
324	20231221	145700	27191920	5230	5230	5230	5230	0
325	20231221	145600	27191920	5230	5230	5230	5230	0
326	20231221	145500	27191920	5230	5230	5230	5230	0
327	20231221	145400	27191920	5230	5230	5230	5230	0
328	20231221	145300	27191920	5230	5230	5230	5230	0
329	20231221	145200	27191920	5230	5230	5230	5230	0
330	20231221	145100	27191920	5230	5230	5230	5230	0
331	20231221	145000	27191920	5230	5230	5230	5230	0
332	20231221	144900	27191920	5230	5230	5230	5230	0
333	20231221	144800	27191920	5230	5230	5230	5230	0
334	20231221	144700	27191920	5230	5240	5240	5230	129
335	20231221	144600	26516500	5240	5240	5240	5240	0
336	20231221	144500	26516500	5240	5240	5240	5240	0
337	20231221	144400	26516500	5240	5240	5240	5240	93
338	20231221	144300	26029180	5240	5240	5240	5240	0
339	20231221	144200	26029180	5240	5240	5240	5240	0
340	20231221	144100	26029180	5240	5250	5250	5240	500
341	20231221	144000	23407980	5250	5260	5260	5250	200
342	20231221	143900	22356240	5260	5260	5260	5260	300
343	20231221	143800	20778240	5260	5260	5260	5260	0
344	20231221	143700	20778240	5260	5260	5260	5260	0
345	20231221	143600	20778240	5260	5260	5260	5260	0
346	20231221	143500	20778240	5260	5260	5260	5260	0
347	20231221	143400	20778240	5260	5260	5260	5260	0
348	20231221	143300	20778240	5260	5260	5260	5260	0
349	20231221	143200	20778240	5260	5260	5260	5260	0
350	20231221	143100	20778240	5260	5260	5260	5260	0
351	20231221	143000	20778240	5260	5260	5260	5260	9
352	20231221	142900	20730900	5260	5260	5260	5260	0
353	20231221	142800	20730900	5260	5260	5260	5260	0
354	20231221	142700	20730900	5260	5260	5260	5260	0
355	20231221	142600	20730900	5260	5260	5260	5260	0
356	20231221	142500	20730900	5260	5260	5260	5260	0
357	20231221	142400	20730900	5260	5260	5260	5260	0
358	20231221	142300	20730900	5260	5260	5260	5260	0
359	20231221	142200	20730900	5260	5260	5260	5260	0
360	20231221	142100	20730900	5260	5260	5260	5260	0
361	20231221	142000	20730900	5260	5260	5260	5260	0
362	20231221	141900	20730900	5260	5260	5260	5260	0
363	20231221	141800	20730900	5260	5260	5260	5260	0
364	20231221	141700	20730900	5260	5260	5260	5260	0
365	20231221	141600	20730900	5260	5260	5260	5260	0
366	20231221	141500	20730900	5260	5260	5260	5260	0
367	20231221	141400	20730900	5260	5260	5260	5260	0
368	20231221	141300	20730900	5260	5260	5260	5260	0
369	20231221	141200	20730900	5260	5260	5260	5260	0
370	20231221	141100	20730900	5260	5260	5260	5260	0
371	20231221	141000	20730900	5260	5260	5260	5260	0
372	20231221	140900	20730900	5260	5260	5260	5260	0
373	20231221	140800	20730900	5260	5260	5260	5260	0
374	20231221	140700	20730900	5260	5260	5260	5260	0
375	20231221	140600	20730900	5260	5260	5260	5260	0
376	20231221	140500	20730900	5260	5260	5260	5260	0
377	20231221	140400	20730900	5260	5260	5260	5260	0
378	20231221	140300	20730900	5260	5260	5260	5260	0
379	20231221	140200	20730900	5260	5260	5260	5260	0
380	20231221	140100	20730900	5260	5260	5260	5260	0
381	20231221	140000	20730900	5260	5260	5260	5260	0
382	20231221	135900	20730900	5260	5260	5260	5260	0
383	20231221	135800	20730900	5260	5260	5260	5260	0
384	20231221	135700	20730900	5260	5260	5260	5260	200
385	20231221	135600	19678900	5250	5250	5250	5250	0
386	20231221	135500	19678900	5250	5250	5250	5250	0
387	20231221	135400	19678900	5250	5250	5250	5250	0
388	20231221	135300	19678900	5250	5250	5250	5250	0
389	20231221	135200	19678900	5250	5250	5250	5250	0
390	20231221	135100	19678900	5250	5250	5250	5250	0
391	20231221	135000	19678900	5250	5250	5250	5250	0
392	20231221	134900	19678900	5250	5250	5250	5250	0
393	20231221	134800	19678900	5250	5250	5250	5250	0
394	20231221	134700	19678900	5250	5250	5250	5250	0
395	20231221	134600	19678900	5250	5250	5250	5250	0
396	20231221	134500	19678900	5250	5250	5250	5250	0
397	20231221	134400	19678900	5250	5250	5250	5250	0
398	20231221	134300	19678900	5250	5250	5250	5250	0
399	20231221	134200	19678900	5250	5250	5250	5250	0
400	20231221	134100	19678900	5250	5250	5250	5250	0
401	20231221	134000	19678900	5250	5290	5290	5250	285
402	20231221	133900	18177420	5320	5320	5320	5320	0
403	20231221	133800	18177420	5320	5320	5320	5320	0
404	20231221	133700	18177420	5320	5320	5320	5320	0
405	20231221	133600	18177420	5320	5320	5320	5320	0
406	20231221	133500	18177420	5320	5320	5320	5320	0
407	20231221	133400	18177420	5320	5320	5320	5320	0
408	20231221	133300	18177420	5320	5320	5320	5320	20
409	20231221	133200	18071020	5330	5330	5330	5330	0
410	20231221	133100	18071020	5330	5330	5330	5330	0
411	20231221	133000	18071020	5330	5330	5330	5330	0
412	20231221	132900	18071020	5330	5330	5330	5330	0
413	20231221	132800	18071020	5330	5330	5330	5330	0
414	20231221	132700	18071020	5330	5330	5330	5330	0
415	20231221	132600	18071020	5330	5330	5330	5330	0
416	20231221	132500	18071020	5330	5330	5330	5330	0
417	20231221	132400	18071020	5330	5330	5330	5330	0
418	20231221	132300	18071020	5330	5330	5330	5330	0
419	20231221	132200	18071020	5330	5330	5330	5330	0
420	20231221	132100	18071020	5330	5330	5330	5330	0
421	20231221	132000	18071020	5330	5330	5330	5330	0
422	20231221	131900	18071020	5330	5330	5330	5330	0
423	20231221	131800	18071020	5330	5330	5330	5330	0
424	20231221	131700	18071020	5330	5330	5330	5330	0
425	20231221	131600	18071020	5330	5330	5330	5330	0
426	20231221	131500	18071020	5330	5330	5330	5330	0
427	20231221	131400	18071020	5330	5330	5330	5330	0
428	20231221	131300	18071020	5330	5330	5330	5330	0
429	20231221	131200	18071020	5330	5330	5330	5330	0
430	20231221	131100	18071020	5330	5330	5330	5330	0
431	20231221	131000	18071020	5330	5330	5330	5330	0
432	20231221	130900	18071020	5330	5330	5330	5330	0
433	20231221	130800	18071020	5330	5330	5330	5330	0
434	20231221	130700	18071020	5330	5330	5330	5330	0
435	20231221	130600	18071020	5330	5330	5330	5330	0
436	20231221	130500	18071020	5330	5330	5330	5330	0
437	20231221	130400	18071020	5330	5330	5330	5330	0
438	20231221	130300	18071020	5330	5330	5330	5330	0
439	20231221	130200	18071020	5330	5330	5330	5330	0
440	20231221	130100	18071020	5330	5330	5330	5330	0
441	20231221	130000	18071020	5330	5330	5330	5330	0
442	20231221	125900	18071020	5330	5330	5330	5330	0
443	20231221	125800	18071020	5330	5330	5330	5330	0
444	20231221	125700	18071020	5330	5330	5330	5330	0
445	20231221	125600	18071020	5330	5330	5330	5330	0
446	20231221	125500	18071020	5330	5330	5330	5330	0
447	20231221	125400	18071020	5330	5330	5330	5330	0
448	20231221	125300	18071020	5330	5330	5330	5330	0
449	20231221	125200	18071020	5330	5330	5330	5330	0
450	20231221	125100	18071020	5330	5330	5330	5330	0
451	20231221	125000	18071020	5330	5330	5330	5330	0
452	20231221	124900	18071020	5330	5330	5330	5330	0
453	20231221	124800	18071020	5330	5330	5330	5330	0
454	20231221	124700	18071020	5330	5330	5330	5330	0
455	20231221	124600	18071020	5330	5330	5330	5330	0
456	20231221	124500	18071020	5330	5330	5330	5330	0
457	20231221	124400	18071020	5330	5330	5330	5330	0
458	20231221	124300	18071020	5330	5330	5330	5330	0
459	20231221	124200	18071020	5330	5300	5330	5300	180
460	20231221	124100	17112020	5290	5290	5290	5290	0
461	20231221	124000	17112020	5290	5290	5290	5290	190
462	20231221	123900	16106920	5290	5290	5290	5290	0
463	20231221	123800	16106920	5290	5290	5290	5290	0
464	20231221	123700	16106920	5290	5290	5290	5290	0
465	20231221	123600	16106920	5290	5290	5290	5290	0
466	20231221	123500	16106920	5290	5290	5290	5290	0
467	20231221	123400	16106920	5290	5290	5290	5290	0
468	20231221	123300	16106920	5290	5290	5290	5290	0
469	20231221	123200	16106920	5290	5290	5290	5290	0
470	20231221	123100	16106920	5290	5290	5290	5290	0
471	20231221	123000	16106920	5290	5290	5290	5290	0
472	20231221	122900	16106920	5290	5290	5290	5290	0
473	20231221	122800	16106920	5290	5290	5290	5290	0
474	20231221	122700	16106920	5290	5290	5290	5290	0
475	20231221	122600	16106920	5290	5290	5290	5290	0
476	20231221	122500	16106920	5290	5290	5290	5290	0
477	20231221	122400	16106920	5290	5290	5290	5290	0
478	20231221	122300	16106920	5290	5290	5290	5290	0
479	20231221	122200	16106920	5290	5290	5290	5290	0
480	20231221	122100	16106920	5290	5290	5290	5290	4
481	20231221	122000	16085760	5250	5250	5250	5250	0
482	20231221	121900	16085760	5250	5250	5250	5250	0
483	20231221	121800	16085760	5250	5250	5250	5250	0
484	20231221	121700	16085760	5250	5250	5250	5250	0
485	20231221	121600	16085760	5250	5250	5250	5250	50
486	20231221	121500	15823260	5290	5290	5290	5290	0
487	20231221	121400	15823260	5290	5290	5290	5290	0
488	20231221	121300	15823260	5290	5290	5290	5290	220
489	20231221	121200	14659460	5290	5290	5290	5290	0
490	20231221	121100	14659460	5290	5290	5290	5290	0
491	20231221	121000	14659460	5290	5290	5290	5290	0
492	20231221	120900	14659460	5290	5290	5290	5290	7
493	20231221	120800	14622430	5250	5250	5250	5250	0
494	20231221	120700	14622430	5250	5250	5250	5250	0
495	20231221	120600	14622430	5250	5250	5250	5250	0
496	20231221	120500	14622430	5250	5250	5250	5250	0
497	20231221	120400	14622430	5250	5250	5250	5250	0
498	20231221	120300	14622430	5250	5250	5250	5250	0
499	20231221	120200	14622430	5250	5250	5250	5250	1
500	20231221	120100	14617180	5260	5260	5260	5260	0
501	20231221	120000	14617180	5260	5260	5260	5260	10
502	20231221	115900	14564580	5250	5250	5250	5250	0
503	20231221	115800	14564580	5250	5250	5250	5250	0
504	20231221	115700	14564580	5250	5250	5250	5250	0
505	20231221	115600	14564580	5250	5250	5250	5250	12
506	20231221	115500	14501580	5260	5260	5260	5260	0
507	20231221	115400	14501580	5260	5260	5260	5260	0
508	20231221	115300	14501580	5260	5260	5260	5260	0
509	20231221	115200	14501580	5260	5260	5260	5260	0
510	20231221	115100	14501580	5260	5260	5260	5260	0
511	20231221	115000	14501580	5260	5260	5260	5260	0
512	20231221	114900	14501580	5260	5260	5260	5260	0
513	20231221	114800	14501580	5260	5260	5260	5260	12
514	20231221	114700	14438460	5250	5250	5250	5250	57
515	20231221	114600	14139210	5260	5260	5260	5260	0
516	20231221	114500	14139210	5260	5260	5260	5260	0
517	20231221	114400	14139210	5260	5260	5260	5260	0
518	20231221	114300	14139210	5260	5260	5260	5260	0
519	20231221	114200	14139210	5260	5260	5260	5260	0
520	20231221	114100	14139210	5260	5260	5260	5260	0
521	20231221	114000	14139210	5260	5260	5260	5260	0
522	20231221	113900	14139210	5260	5260	5260	5260	0
523	20231221	113800	14139210	5260	5260	5260	5260	10
524	20231221	113700	14086610	5250	5250	5250	5250	0
525	20231221	113600	14086610	5250	5250	5250	5250	0
526	20231221	113500	14086610	5250	5250	5250	5250	0
527	20231221	113400	14086610	5250	5250	5250	5250	0
528	20231221	113300	14086610	5250	5250	5250	5250	20
529	20231221	113200	13981610	5260	5260	5260	5260	0
530	20231221	113100	13981610	5260	5260	5260	5260	0
531	20231221	113000	13981610	5260	5260	5260	5260	0
532	20231221	112900	13981610	5260	5260	5260	5260	0
533	20231221	112800	13981610	5260	5260	5260	5260	0
534	20231221	112700	13981610	5260	5260	5260	5260	0
535	20231221	112600	13981610	5260	5260	5260	5260	12
536	20231221	112500	13918490	5250	5250	5250	5250	0
537	20231221	112400	13918490	5250	5250	5250	5250	0
538	20231221	112300	13918490	5250	5250	5250	5250	0
539	20231221	112200	13918490	5250	5250	5250	5250	0
540	20231221	112100	13918490	5250	5250	5250	5250	0
541	20231221	112000	13918490	5250	5250	5250	5250	0
542	20231221	111900	13918490	5250	5250	5250	5250	0
543	20231221	111800	13918490	5250	5250	5250	5250	0
544	20231221	111700	13918490	5250	5290	5290	5250	881
545	20231221	111600	9281810	5290	5290	5290	5290	0
546	20231221	111500	9281810	5290	5290	5290	5290	0
547	20231221	111400	9281810	5290	5290	5290	5290	0
548	20231221	111300	9281810	5290	5290	5290	5290	0
549	20231221	111200	9281810	5290	5290	5290	5290	0
550	20231221	111100	9281810	5290	5290	5290	5290	0
551	20231221	111000	9281810	5290	5290	5290	5290	0
552	20231221	110900	9281810	5290	5290	5290	5290	0
553	20231221	110800	9281810	5290	5290	5290	5290	0
554	20231221	110700	9281810	5290	5290	5290	5290	0
555	20231221	110600	9281810	5290	5290	5290	5290	0
556	20231221	110500	9281810	5290	5290	5290	5290	0
557	20231221	110400	9281810	5290	5290	5290	5290	0
558	20231221	110300	9281810	5290	5290	5290	5290	0
559	20231221	110200	9281810	5290	5290	5290	5290	0
560	20231221	110100	9281810	5290	5290	5290	5290	0
561	20231221	110000	9281810	5290	5290	5290	5290	0
562	20231221	105900	9281810	5290	5290	5290	5290	0
563	20231221	105800	9281810	5290	5290	5290	5290	0
564	20231221	105700	9281810	5290	5290	5290	5290	0
565	20231221	105600	9281810	5290	5290	5290	5290	11
566	20231221	105500	9223620	5320	5320	5320	5320	0
567	20231221	105400	9223620	5320	5320	5320	5320	0
568	20231221	105300	9223620	5320	5320	5320	5320	0
569	20231221	105200	9223620	5320	5320	5320	5320	0
570	20231221	105100	9223620	5320	5320	5320	5320	0
571	20231221	105000	9223620	5320	5320	5320	5320	0
572	20231221	104900	9223620	5320	5320	5320	5320	0
573	20231221	104800	9223620	5320	5320	5320	5320	0
574	20231221	104700	9223620	5320	5320	5320	5320	0
575	20231221	104600	9223620	5320	5320	5320	5320	0
576	20231221	104500	9223620	5320	5320	5320	5320	0
577	20231221	104400	9223620	5320	5320	5320	5320	0
578	20231221	104300	9223620	5320	5320	5320	5320	0
579	20231221	104200	9223620	5320	5320	5320	5320	0
580	20231221	104100	9223620	5320	5320	5320	5320	19
581	20231221	104000	9122540	5320	5320	5320	5320	0
582	20231221	103900	9122540	5320	5320	5320	5320	0
583	20231221	103800	9122540	5320	5320	5320	5320	0
584	20231221	103700	9122540	5320	5320	5320	5320	0
585	20231221	103600	9122540	5320	5320	5320	5320	0
586	20231221	103500	9122540	5320	5320	5320	5320	0
587	20231221	103400	9122540	5320	5320	5320	5320	0
588	20231221	103300	9122540	5320	5320	5320	5320	0
589	20231221	103200	9122540	5320	5320	5320	5320	0
590	20231221	103100	9122540	5320	5320	5320	5320	0
591	20231221	103000	9122540	5320	5320	5320	5320	0
592	20231221	102900	9122540	5320	5320	5320	5320	0
593	20231221	102800	9122540	5320	5320	5320	5320	0
594	20231221	102700	9122540	5320	5320	5320	5320	0
595	20231221	102600	9122540	5320	5320	5320	5320	0
596	20231221	102500	9122540	5320	5320	5320	5320	0
597	20231221	102400	9122540	5320	5320	5320	5320	1
598	20231221	102300	9117220	5290	5290	5290	5290	0
599	20231221	102200	9117220	5290	5290	5290	5290	0
600	20231221	102100	9117220	5290	5290	5290	5290	0
601	20231221	102000	9117220	5290	5290	5290	5290	0
602	20231221	101900	9117220	5290	5290	5290	5290	0
603	20231221	101800	9117220	5290	5290	5290	5290	0
604	20231221	101700	9117220	5290	5290	5290	5290	0
605	20231221	101600	9117220	5290	5290	5290	5290	0
606	20231221	101500	9117220	5290	5290	5290	5290	0
607	20231221	101400	9117220	5290	5290	5290	5290	0
608	20231221	101300	9117220	5290	5290	5290	5290	0
609	20231221	101200	9117220	5290	5290	5290	5290	0
610	20231221	101100	9117220	5290	5290	5290	5290	0
611	20231221	101000	9117220	5290	5290	5290	5290	0
612	20231221	100900	9117220	5290	5290	5290	5290	0
613	20231221	100800	9117220	5290	5290	5290	5290	1
614	20231221	100700	9111930	5290	5290	5290	5290	0
615	20231221	100600	9111930	5290	5290	5290	5290	0
616	20231221	100500	9111930	5290	5290	5290	5290	0
617	20231221	100400	9111930	5290	5290	5290	5290	1
618	20231221	100300	9106640	5260	5290	5290	5260	198
619	20231221	100200	8063440	5290	5290	5290	5290	0
620	20231221	100100	8063440	5290	5290	5290	5290	0
621	20231221	100000	8063440	5290	5290	5290	5290	0
622	20231221	095900	8063440	5290	5290	5290	5290	0
623	20231221	095800	8063440	5290	5290	5290	5290	0
624	20231221	095700	8063440	5290	5290	5290	5290	266
625	20231221	095600	6656300	5290	5290	5290	5290	0
626	20231221	095500	6656300	5290	5290	5290	5290	0
627	20231221	095400	6656300	5290	5290	5290	5290	0
628	20231221	095300	6656300	5290	5290	5290	5290	0
629	20231221	095200	6656300	5290	5290	5290	5290	0
630	20231221	095100	6656300	5290	5290	5290	5290	0
631	20231221	095000	6656300	5290	5290	5290	5290	0
632	20231221	094900	6656300	5290	5290	5290	5290	4
633	20231221	094800	6635140	5290	5280	5290	5280	9
634	20231221	094700	6587550	5280	5280	5280	5280	1
635	20231221	094600	6582270	5280	5280	5280	5280	2
636	20231221	094500	6571710	5290	5280	5290	5280	17
637	20231221	094400	6481930	5270	5280	5280	5270	652
638	20231221	094300	3041460	5330	5330	5330	5330	0
639	20231221	094200	3041460	5330	5330	5330	5330	0
640	20231221	094100	3041460	5330	5330	5330	5330	0
641	20231221	094000	3041460	5330	5330	5330	5330	0
642	20231221	093900	3041460	5330	5330	5330	5330	0
643	20231221	093800	3041460	5330	5330	5330	5330	1
644	20231221	093700	3036130	5330	5330	5330	5330	2
645	20231221	093600	3025470	5330	5330	5330	5330	0
646	20231221	093500	3025470	5330	5330	5330	5330	0
647	20231221	093400	3025470	5330	5330	5330	5330	0
648	20231221	093300	3025470	5330	5330	5330	5330	0
649	20231221	093200	3025470	5330	5330	5330	5330	0
650	20231221	093100	3025470	5330	5330	5330	5330	0
651	20231221	093000	3025470	5330	5330	5330	5330	0
652	20231221	092900	3025470	5330	5330	5330	5330	0
653	20231221	092800	3025470	5330	5330	5330	5330	0
654	20231221	092700	3025470	5330	5330	5330	5330	0
655	20231221	092600	3025470	5330	5330	5330	5330	0
656	20231221	092500	3025470	5330	5330	5330	5330	0
657	20231221	092400	3025470	5330	5330	5330	5330	0
658	20231221	092300	3025470	5330	5330	5330	5330	0
659	20231221	092200	3025470	5330	5330	5330	5330	0
660	20231221	092100	3025470	5330	5330	5330	5330	0
661	20231221	092000	3025470	5330	5330	5330	5330	0
662	20231221	091900	3025470	5330	5330	5330	5330	0
663	20231221	091800	3025470	5330	5330	5330	5330	200
664	20231221	091700	1959470	5330	5330	5330	5330	0
665	20231221	091600	1959470	5330	5330	5330	5330	0
666	20231221	091500	1959470	5330	5330	5330	5330	0
667	20231221	091400	1959470	5330	5330	5330	5330	0
668	20231221	091300	1959470	5330	5330	5330	5330	0
669	20231221	091200	1959470	5330	5320	5330	5320	20
670	20231221	091100	1853050	5270	5270	5270	5270	0
671	20231221	091000	1853050	5270	5270	5270	5270	0
672	20231221	090900	1853050	5270	5270	5270	5270	0
673	20231221	090800	1853050	5270	5330	5330	5270	301
674	20231221	090700	266690	5340	5330	5340	5330	35
675	20231221	090600	80100	5340	5340	5340	5340	0
676	20231221	090500	80100	5340	5340	5340	5340	0
677	20231221	090400	80100	5340	5340	5340	5340	0
678	20231221	090300	80100	5340	5340	5340	5340	0
679	20231221	090200	80100	5340	5340	5340	5340	0
680	20231221	090100	80100	5340	5340	5340	5340	0
681	20231221	090000	80100	5340	5340	5340	5340	15