KissMeData/037460/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191900	246956580	8690	8690	8690	8690	925
3	20231220	191800	246956580	8690	8690	8690	8690	0
4	20231220	191700	246956580	8690	8690	8690	8690	0
5	20231220	191600	246956580	8690	8690	8690	8690	0
6	20231220	191500	246956580	8690	8690	8690	8690	0
7	20231220	191400	246956580	8690	8690	8690	8690	0
8	20231220	191300	246956580	8690	8690	8690	8690	0
9	20231220	191200	246956580	8690	8690	8690	8690	0
10	20231220	191100	246956580	8690	8690	8690	8690	0
11	20231220	191000	246956580	8690	8690	8690	8690	0
12	20231220	190900	246956580	8690	8690	8690	8690	0
13	20231220	190800	246956580	8690	8690	8690	8690	0
14	20231220	190700	246956580	8690	8690	8690	8690	0
15	20231220	190600	246956580	8690	8690	8690	8690	0
16	20231220	190500	246956580	8690	8690	8690	8690	0
17	20231220	190400	246956580	8690	8690	8690	8690	0
18	20231220	190300	246956580	8690	8690	8690	8690	0
19	20231220	190200	246956580	8690	8690	8690	8690	0
20	20231220	190100	246956580	8690	8690	8690	8690	0
21	20231220	190000	246956580	8690	8690	8690	8690	0
22	20231220	185900	246956580	8690	8690	8690	8690	0
23	20231220	185800	246956580	8690	8690	8690	8690	0
24	20231220	185700	246956580	8690	8690	8690	8690	0
25	20231220	185600	246956580	8690	8690	8690	8690	0
26	20231220	185500	246956580	8690	8690	8690	8690	0
27	20231220	185400	246956580	8690	8690	8690	8690	0
28	20231220	185300	246956580	8690	8690	8690	8690	0
29	20231220	185200	246956580	8690	8690	8690	8690	0
30	20231220	185100	246956580	8690	8690	8690	8690	0
31	20231220	185000	246956580	8690	8690	8690	8690	0
32	20231220	184900	246956580	8690	8690	8690	8690	925
33	20231220	184800	246956580	8690	8690	8690	8690	0
34	20231220	184700	246956580	8690	8690	8690	8690	0
35	20231220	184600	246956580	8690	8690	8690	8690	0
36	20231220	184500	246956580	8690	8690	8690	8690	0
37	20231220	184400	246956580	8690	8690	8690	8690	0
38	20231220	184300	246956580	8690	8690	8690	8690	0
39	20231220	184200	246956580	8690	8690	8690	8690	0
40	20231220	184100	246956580	8690	8690	8690	8690	0
41	20231220	184000	246956580	8690	8690	8690	8690	0
42	20231220	183900	246956580	8690	8690	8690	8690	0
43	20231220	183800	246956580	8690	8690	8690	8690	0
44	20231220	183700	246956580	8690	8690	8690	8690	0
45	20231220	183600	246956580	8690	8690	8690	8690	0
46	20231220	183500	246956580	8690	8690	8690	8690	0
47	20231220	183400	246956580	8690	8690	8690	8690	0
48	20231220	183300	246956580	8690	8690	8690	8690	0
49	20231220	183200	246956580	8690	8690	8690	8690	0
50	20231220	183100	246956580	8690	8690	8690	8690	0
51	20231220	183000	246956580	8690	8690	8690	8690	0
52	20231220	182900	246956580	8690	8690	8690	8690	0
53	20231220	182800	246956580	8690	8690	8690	8690	0
54	20231220	182700	246956580	8690	8690	8690	8690	0
55	20231220	182600	246956580	8690	8690	8690	8690	0
56	20231220	182500	246956580	8690	8690	8690	8690	0
57	20231220	182400	246956580	8690	8690	8690	8690	0
58	20231220	182300	246956580	8690	8690	8690	8690	0
59	20231220	182200	246956580	8690	8690	8690	8690	0
60	20231220	182100	246956580	8690	8690	8690	8690	0
61	20231220	182000	246956580	8690	8690	8690	8690	0
62	20231220	181900	246956580	8690	8690	8690	8690	925
63	20231220	181800	246956580	8690	8690	8690	8690	0
64	20231220	181700	246956580	8690	8690	8690	8690	0
65	20231220	181600	246956580	8690	8690	8690	8690	0
66	20231220	181500	246956580	8690	8690	8690	8690	0
67	20231220	181400	246956580	8690	8690	8690	8690	0
68	20231220	181300	246956580	8690	8690	8690	8690	0
69	20231220	181200	246956580	8690	8690	8690	8690	0
70	20231220	181100	246956580	8690	8690	8690	8690	0
71	20231220	181000	246956580	8690	8690	8690	8690	0
72	20231220	180900	246956580	8690	8690	8690	8690	0
73	20231220	180800	246956580	8690	8690	8690	8690	0
74	20231220	180700	246956580	8690	8690	8690	8690	0
75	20231220	180600	246956580	8690	8690	8690	8690	0
76	20231220	180500	246956580	8690	8690	8690	8690	0
77	20231220	180400	246956580	8690	8690	8690	8690	0
78	20231220	180300	246956580	8690	8690	8690	8690	0
79	20231220	180200	246956580	8690	8690	8690	8690	0
80	20231220	180100	246956580	8690	8690	8690	8690	0
81	20231220	180000	246956580	8690	8690	8690	8690	0
82	20231220	175900	246956580	8690	8690	8690	8690	0
83	20231220	175800	246956580	8690	8690	8690	8690	0
84	20231220	175700	246956580	8690	8690	8690	8690	0
85	20231220	175600	246956580	8690	8690	8690	8690	0
86	20231220	175500	246956580	8690	8690	8690	8690	0
87	20231220	175400	246956580	8690	8690	8690	8690	0
88	20231220	175300	246956580	8690	8690	8690	8690	0
89	20231220	175200	246956580	8690	8690	8690	8690	0
90	20231220	175100	246956580	8690	8690	8690	8690	0
91	20231220	175000	246956580	8690	8690	8690	8690	0
92	20231220	174900	246956580	8690	8690	8690	8690	925
93	20231220	174800	246956580	8690	8690	8690	8690	0
94	20231220	174700	246956580	8690	8690	8690	8690	0
95	20231220	174600	246956580	8690	8690	8690	8690	0
96	20231220	174500	246956580	8690	8690	8690	8690	0
97	20231220	174400	246956580	8690	8690	8690	8690	0
98	20231220	174300	246956580	8690	8690	8690	8690	0
99	20231220	174200	246956580	8690	8690	8690	8690	0
100	20231220	174100	246956580	8690	8690	8690	8690	0
101	20231220	174000	246956580	8690	8690	8690	8690	0
102	20231220	173900	246956580	8690	8690	8690	8690	0
103	20231220	173800	246956580	8690	8690	8690	8690	0
104	20231220	173700	246956580	8690	8690	8690	8690	0
105	20231220	173600	246956580	8690	8690	8690	8690	0
106	20231220	173500	246956580	8690	8690	8690	8690	0
107	20231220	173400	246956580	8690	8690	8690	8690	0
108	20231220	173300	246956580	8690	8690	8690	8690	0
109	20231220	173200	246956580	8690	8690	8690	8690	0
110	20231220	173100	246956580	8690	8690	8690	8690	0
111	20231220	173000	246956580	8690	8690	8690	8690	0
112	20231220	172900	246956580	8690	8690	8690	8690	0
113	20231220	172800	246956580	8690	8690	8690	8690	0
114	20231220	172700	246956580	8690	8690	8690	8690	0
115	20231220	172600	246956580	8690	8690	8690	8690	0
116	20231220	172500	246956580	8690	8690	8690	8690	0
117	20231220	172400	246956580	8690	8690	8690	8690	0
118	20231220	172300	246956580	8690	8690	8690	8690	0
119	20231220	172200	246956580	8690	8690	8690	8690	0
120	20231220	172100	246956580	8690	8690	8690	8690	0
121	20231220	172000	246956580	8690	8690	8690	8690	0
122	20231220	171900	246956580	8690	8690	8690	8690	925
123	20231220	171800	246956580	8690	8690	8690	8690	0
124	20231220	171700	246956580	8690	8690	8690	8690	0
125	20231220	171600	246956580	8690	8690	8690	8690	0
126	20231220	171500	246956580	8690	8690	8690	8690	0
127	20231220	171400	246956580	8690	8690	8690	8690	0
128	20231220	171300	246956580	8690	8690	8690	8690	0
129	20231220	171200	246956580	8690	8690	8690	8690	0
130	20231220	171100	246956580	8690	8690	8690	8690	0
131	20231220	171000	246956580	8690	8690	8690	8690	0
132	20231220	170900	246956580	8690	8690	8690	8690	0
133	20231220	170800	246956580	8690	8690	8690	8690	0
134	20231220	170700	246956580	8690	8690	8690	8690	0
135	20231220	170600	246956580	8690	8690	8690	8690	0
136	20231220	170500	246956580	8690	8690	8690	8690	0
137	20231220	170400	246956580	8690	8690	8690	8690	0
138	20231220	170300	246956580	8690	8690	8690	8690	0
139	20231220	170200	246956580	8690	8690	8690	8690	0
140	20231220	170100	246956580	8690	8690	8690	8690	0
141	20231220	170000	246956580	8690	8690	8690	8690	0
142	20231220	165900	246956580	8690	8690	8690	8690	0
143	20231220	165800	246956580	8690	8690	8690	8690	0
144	20231220	165700	246956580	8690	8690	8690	8690	0
145	20231220	165600	246956580	8690	8690	8690	8690	0
146	20231220	165500	246956580	8690	8690	8690	8690	0
147	20231220	165400	246956580	8690	8690	8690	8690	0
148	20231220	165300	246956580	8690	8690	8690	8690	0
149	20231220	165200	246956580	8690	8690	8690	8690	0
150	20231220	165100	246956580	8690	8690	8690	8690	0
151	20231220	165000	246956580	8690	8690	8690	8690	0
152	20231220	164900	246956580	8690	8690	8690	8690	925
153	20231220	164800	246956580	8690	8690	8690	8690	0
154	20231220	164700	246956580	8690	8690	8690	8690	0
155	20231220	164600	246956580	8690	8690	8690	8690	0
156	20231220	164500	246956580	8690	8690	8690	8690	0
157	20231220	164400	246956580	8690	8690	8690	8690	0
158	20231220	164300	246956580	8690	8690	8690	8690	0
159	20231220	164200	246956580	8690	8690	8690	8690	0
160	20231220	164100	246956580	8690	8690	8690	8690	0
161	20231220	164000	246956580	8690	8690	8690	8690	0
162	20231220	163900	246956580	8690	8690	8690	8690	0
163	20231220	163800	246956580	8690	8690	8690	8690	0
164	20231220	163700	246956580	8690	8690	8690	8690	0
165	20231220	163600	246956580	8690	8690	8690	8690	0
166	20231220	163500	246956580	8690	8690	8690	8690	0
167	20231220	163400	246956580	8690	8690	8690	8690	0
168	20231220	163300	246956580	8690	8690	8690	8690	0
169	20231220	163200	246956580	8690	8690	8690	8690	0
170	20231220	163100	246956580	8690	8690	8690	8690	0
171	20231220	163000	246956580	8690	8690	8690	8690	0
172	20231220	162900	246956580	8690	8690	8690	8690	0
173	20231220	162800	246956580	8690	8690	8690	8690	0
174	20231220	162700	246956580	8690	8690	8690	8690	0
175	20231220	162600	246956580	8690	8690	8690	8690	0
176	20231220	162500	246956580	8690	8690	8690	8690	0
177	20231220	162400	246956580	8690	8690	8690	8690	0
178	20231220	162300	246956580	8690	8690	8690	8690	0
179	20231220	162200	246956580	8690	8690	8690	8690	0
180	20231220	162100	246956580	8690	8690	8690	8690	0
181	20231220	162000	246956580	8690	8690	8690	8690	0
182	20231220	161900	246956580	8690	8690	8690	8690	925
183	20231220	161800	246956580	8690	8690	8690	8690	0
184	20231220	161700	246956580	8690	8690	8690	8690	0
185	20231220	161600	246956580	8690	8690	8690	8690	0
186	20231220	161500	246956580	8690	8690	8690	8690	0
187	20231220	161400	246956580	8690	8690	8690	8690	0
188	20231220	161300	246956580	8690	8690	8690	8690	0
189	20231220	161200	246956580	8690	8690	8690	8690	0
190	20231220	161100	246956580	8690	8690	8690	8690	0
191	20231220	161000	246956580	8690	8690	8690	8690	0
192	20231220	160900	246956580	8690	8690	8690	8690	0
193	20231220	160800	246956580	8690	8690	8690	8690	0
194	20231220	160700	246956580	8690	8690	8690	8690	0
195	20231220	160600	246956580	8690	8690	8690	8690	0
196	20231220	160500	246956580	8690	8690	8690	8690	0
197	20231220	160400	246956580	8690	8690	8690	8690	0
198	20231220	160300	246956580	8690	8690	8690	8690	0
199	20231220	160200	246956580	8690	8690	8690	8690	0
200	20231220	160100	246956580	8690	8690	8690	8690	0
201	20231220	160000	246956580	8690	8690	8690	8690	0
202	20231220	155900	246956580	8690	8690	8690	8690	0
203	20231220	155800	246956580	8690	8690	8690	8690	0
204	20231220	155700	246956580	8690	8690	8690	8690	0
205	20231220	155600	246956580	8690	8690	8690	8690	0
206	20231220	155500	246956580	8690	8690	8690	8690	0
207	20231220	155400	246956580	8690	8690	8690	8690	0
208	20231220	155300	246956580	8690	8690	8690	8690	0
209	20231220	155200	246956580	8690	8690	8690	8690	0
210	20231220	155100	246956580	8690	8690	8690	8690	0
211	20231220	155000	246956580	8690	8690	8690	8690	0
212	20231220	154900	246956580	8690	8690	8690	8690	925
213	20231220	154800	246956580	8690	8690	8690	8690	0
214	20231220	154700	246956580	8690	8690	8690	8690	0
215	20231220	154600	246956580	8690	8690	8690	8690	0
216	20231220	154500	246956580	8690	8690	8690	8690	0
217	20231220	154400	246956580	8690	8690	8690	8690	0
218	20231220	154300	246956580	8690	8690	8690	8690	0
219	20231220	154200	246956580	8690	8690	8690	8690	0
220	20231220	154100	246956580	8690	8690	8690	8690	0
221	20231220	154000	246956580	8690	8690	8690	8690	0
222	20231220	153900	246956580	8690	8690	8690	8690	0
223	20231220	153800	246956580	8690	8690	8690	8690	0
224	20231220	153700	246956580	8690	8690	8690	8690	0
225	20231220	153600	246956580	8690	8690	8690	8690	0
226	20231220	153500	246956580	8690	8690	8690	8690	0
227	20231220	153400	246956580	8690	8690	8690	8690	0
228	20231220	153300	246956580	8690	8690	8690	8690	0
229	20231220	153200	246956580	8690	8690	8690	8690	0
230	20231220	153100	246956580	8690	8690	8690	8690	0
231	20231220	153000	246956580	8690	8690	8690	8690	925
232	20231220	152900	238918330	8660	8660	8660	8660	0
233	20231220	152800	238918330	8660	8660	8660	8660	0
234	20231220	152700	238918330	8660	8660	8660	8660	0
235	20231220	152600	238918330	8660	8660	8660	8660	0
236	20231220	152500	238918330	8660	8660	8660	8660	0
237	20231220	152400	238918330	8660	8660	8660	8660	0
238	20231220	152300	238918330	8660	8660	8660	8660	0
239	20231220	152200	238918330	8660	8660	8660	8660	0
240	20231220	152100	238918330	8660	8660	8660	8660	0
241	20231220	152000	238918330	8660	8660	8660	8660	0
242	20231220	151900	238918330	8660	8660	8660	8660	47
243	20231220	151800	238511310	8660	8660	8660	8660	17
244	20231220	151700	238364090	8660	8660	8660	8660	0
245	20231220	151600	238364090	8660	8660	8660	8660	0
246	20231220	151500	238364090	8660	8660	8660	8660	0
247	20231220	151400	238364090	8660	8660	8660	8660	250
248	20231220	151300	236199090	8660	8660	8660	8660	0
249	20231220	151200	236199090	8660	8660	8660	8660	0
250	20231220	151100	236199090	8660	8660	8660	8660	0
251	20231220	151000	236199090	8660	8660	8660	8660	31
252	20231220	150900	235930630	8620	8650	8650	8620	3015
253	20231220	150800	209921520	8660	8660	8660	8660	0
254	20231220	150700	209921520	8660	8660	8660	8660	2
255	20231220	150600	209904200	8660	8660	8660	8660	20
256	20231220	150500	209731000	8660	8660	8660	8660	124
257	20231220	150400	208657160	8660	8660	8660	8660	10
258	20231220	150300	208570560	8660	8650	8660	8650	133
259	20231220	150200	207420010	8650	8650	8650	8650	2
260	20231220	150100	207402710	8650	8650	8650	8650	100
261	20231220	150000	206537710	8650	8650	8650	8650	200
262	20231220	145900	204807710	8650	8650	8650	8650	20
263	20231220	145800	204634710	8650	8660	8660	8650	2
264	20231220	145700	204617400	8660	8660	8660	8660	0
265	20231220	145600	204617400	8660	8660	8660	8660	5
266	20231220	145500	204574100	8660	8660	8660	8660	1
267	20231220	145400	204565440	8660	8660	8660	8660	1
268	20231220	145300	204556780	8660	8660	8660	8660	9
269	20231220	145200	204478840	8670	8670	8670	8670	3
270	20231220	145100	204452830	8670	8670	8670	8670	0
271	20231220	145000	204452830	8670	8670	8670	8670	0
272	20231220	144900	204452830	8670	8670	8670	8670	1
273	20231220	144800	204444160	8660	8670	8670	8660	101
274	20231220	144700	203568500	8670	8670	8670	8670	300
275	20231220	144600	200967500	8670	8660	8670	8660	41
276	20231220	144500	200612420	8650	8650	8650	8650	0
277	20231220	144400	200612420	8650	8650	8650	8650	0
278	20231220	144300	200612420	8650	8650	8650	8650	3
279	20231220	144200	200586470	8650	8650	8650	8650	95
280	20231220	144100	199764720	8650	8650	8650	8650	150
281	20231220	144000	198467220	8660	8660	8660	8660	0
282	20231220	143900	198467220	8660	8660	8660	8660	0
283	20231220	143800	198467220	8660	8670	8670	8660	252
284	20231220	143700	196284480	8670	8670	8670	8670	0
285	20231220	143600	196284480	8670	8670	8670	8670	8
286	20231220	143500	196215120	8680	8680	8680	8680	1
287	20231220	143400	196206440	8680	8680	8680	8680	200
288	20231220	143300	194470440	8680	8680	8680	8680	100
289	20231220	143200	193602440	8660	8660	8660	8660	0
290	20231220	143100	193602440	8660	8660	8660	8660	453
291	20231220	143000	189679460	8660	8660	8660	8660	5
292	20231220	142900	189636160	8680	8680	8680	8680	1
293	20231220	142800	189627480	8670	8670	8670	8670	0
294	20231220	142700	189627480	8670	8670	8670	8670	119
295	20231220	142600	188595750	8680	8680	8680	8680	50
296	20231220	142500	188161750	8680	8680	8680	8680	70
297	20231220	142400	187554150	8690	8690	8690	8690	0
298	20231220	142300	187554150	8690	8690	8690	8690	0
299	20231220	142200	187554150	8690	8690	8690	8690	0
300	20231220	142100	187554150	8690	8690	8690	8690	0
301	20231220	142000	187554150	8690	8690	8690	8690	0
302	20231220	141900	187554150	8690	8680	8690	8680	173
303	20231220	141800	186050790	8680	8680	8680	8680	0
304	20231220	141700	186050790	8680	8680	8680	8680	0
305	20231220	141600	186050790	8680	8680	8680	8680	50
306	20231220	141500	185616790	8690	8690	8690	8690	0
307	20231220	141400	185616790	8690	8690	8690	8690	0
308	20231220	141300	185616790	8690	8690	8690	8690	0
309	20231220	141200	185616790	8690	8690	8690	8690	1
310	20231220	141100	185608100	8690	8690	8690	8690	100
311	20231220	141000	184739100	8690	8690	8690	8690	1
312	20231220	140900	184730410	8690	8690	8690	8690	0
313	20231220	140800	184730410	8690	8690	8690	8690	12
314	20231220	140700	184626130	8690	8690	8690	8690	0
315	20231220	140600	184626130	8690	8690	8690	8690	0
316	20231220	140500	184626130	8690	8690	8690	8690	2
317	20231220	140400	184608750	8690	8690	8690	8690	3
318	20231220	140300	184582680	8690	8690	8690	8690	0
319	20231220	140200	184582680	8690	8690	8690	8690	0
320	20231220	140100	184582680	8690	8680	8690	8680	200
321	20231220	140000	182846220	8680	8680	8680	8680	0
322	20231220	135900	182846220	8680	8680	8680	8680	0
323	20231220	135800	182846220	8680	8680	8680	8680	1
324	20231220	135700	182837540	8660	8660	8660	8660	0
325	20231220	135600	182837540	8660	8660	8660	8660	0
326	20231220	135500	182837540	8660	8660	8660	8660	0
327	20231220	135400	182837540	8660	8660	8660	8660	0
328	20231220	135300	182837540	8660	8660	8660	8660	0
329	20231220	135200	182837540	8660	8660	8660	8660	58
330	20231220	135100	182335260	8680	8680	8680	8680	500
331	20231220	135000	177995260	8680	8680	8680	8680	0
332	20231220	134900	177995260	8680	8680	8680	8680	0
333	20231220	134800	177995260	8680	8680	8680	8680	0
334	20231220	134700	177995260	8680	8680	8680	8680	0
335	20231220	134600	177995260	8680	8680	8680	8680	0
336	20231220	134500	177995260	8680	8680	8680	8680	0
337	20231220	134400	177995260	8680	8680	8680	8680	22
338	20231220	134300	177804300	8650	8650	8650	8650	0
339	20231220	134200	177804300	8650	8650	8650	8650	0
340	20231220	134100	177804300	8650	8650	8650	8650	0
341	20231220	134000	177804300	8650	8650	8650	8650	0
342	20231220	133900	177804300	8650	8650	8650	8650	0
343	20231220	133800	177804300	8650	8650	8650	8650	0
344	20231220	133700	177804300	8650	8650	8650	8650	0
345	20231220	133600	177804300	8650	8650	8650	8650	0
346	20231220	133500	177804300	8650	8650	8650	8650	0
347	20231220	133400	177804300	8650	8650	8650	8650	0
348	20231220	133300	177804300	8650	8650	8650	8650	0
349	20231220	133200	177804300	8650	8660	8660	8650	30
350	20231220	133100	177544790	8650	8650	8650	8650	150
351	20231220	133000	176247290	8680	8680	8680	8680	0
352	20231220	132900	176247290	8680	8680	8680	8680	0
353	20231220	132800	176247290	8680	8680	8680	8680	0
354	20231220	132700	176247290	8680	8680	8680	8680	0
355	20231220	132600	176247290	8680	8680	8680	8680	0
356	20231220	132500	176247290	8680	8680	8680	8680	0
357	20231220	132400	176247290	8680	8680	8680	8680	0
358	20231220	132300	176247290	8680	8680	8680	8680	0
359	20231220	132200	176247290	8680	8670	8680	8670	55
360	20231220	132100	175770090	8650	8650	8650	8650	0
361	20231220	132000	175770090	8650	8650	8650	8650	0
362	20231220	131900	175770090	8650	8650	8650	8650	0
363	20231220	131800	175770090	8650	8650	8650	8650	0
364	20231220	131700	175770090	8650	8650	8650	8650	1
365	20231220	131600	175761440	8670	8670	8670	8670	5
366	20231220	131500	175718090	8670	8670	8670	8670	0
367	20231220	131400	175718090	8670	8670	8670	8670	1
368	20231220	131300	175709420	8670	8670	8670	8670	1
369	20231220	131200	175700750	8670	8670	8670	8670	0
370	20231220	131100	175700750	8670	8670	8670	8670	0
371	20231220	131000	175700750	8670	8670	8670	8670	0
372	20231220	130900	175700750	8670	8670	8670	8670	0
373	20231220	130800	175700750	8670	8670	8670	8670	5
374	20231220	130700	175657400	8670	8670	8670	8670	0
375	20231220	130600	175657400	8670	8670	8670	8670	0
376	20231220	130500	175657400	8670	8670	8670	8670	0
377	20231220	130400	175657400	8670	8670	8670	8670	1
378	20231220	130300	175648730	8650	8650	8650	8650	0
379	20231220	130200	175648730	8650	8650	8650	8650	0
380	20231220	130100	175648730	8650	8650	8650	8650	0
381	20231220	130000	175648730	8650	8650	8650	8650	0
382	20231220	125900	175648730	8650	8650	8650	8650	0
383	20231220	125800	175648730	8650	8650	8650	8650	0
384	20231220	125700	175648730	8650	8650	8650	8650	0
385	20231220	125600	175648730	8650	8650	8650	8650	0
386	20231220	125500	175648730	8650	8670	8670	8650	302
387	20231220	125400	173036280	8670	8670	8670	8670	1
388	20231220	125300	173027610	8680	8680	8680	8680	0
389	20231220	125200	173027610	8680	8680	8680	8680	0
390	20231220	125100	173027610	8680	8680	8680	8680	1
391	20231220	125000	173018930	8680	8680	8680	8680	0
392	20231220	124900	173018930	8680	8680	8680	8680	0
393	20231220	124800	173018930	8680	8680	8680	8680	2
394	20231220	124700	173001570	8680	8680	8680	8680	50
395	20231220	124600	172567570	8680	8680	8680	8680	8
396	20231220	124500	172498130	8680	8680	8680	8680	1
397	20231220	124400	172489450	8670	8670	8670	8670	0
398	20231220	124300	172489450	8670	8670	8670	8670	0
399	20231220	124200	172489450	8670	8670	8670	8670	0
400	20231220	124100	172489450	8670	8670	8670	8670	0
401	20231220	124000	172489450	8670	8670	8670	8670	0
402	20231220	123900	172489450	8670	8670	8670	8670	0
403	20231220	123800	172489450	8670	8670	8670	8670	1
404	20231220	123700	172480780	8670	8670	8670	8670	65
405	20231220	123600	171917230	8670	8670	8670	8670	0
406	20231220	123500	171917230	8670	8670	8670	8670	5
407	20231220	123400	171873880	8680	8680	8680	8680	7
408	20231220	123300	171813120	8680	8680	8680	8680	10
409	20231220	123200	171726320	8680	8680	8680	8680	23
410	20231220	123100	171526680	8680	8680	8680	8680	0
411	20231220	123000	171526680	8680	8680	8680	8680	20
412	20231220	122900	171353080	8680	8680	8680	8680	0
413	20231220	122800	171353080	8680	8680	8680	8680	0
414	20231220	122700	171353080	8680	8680	8680	8680	169
415	20231220	122600	169886160	8670	8670	8670	8670	0
416	20231220	122500	169886160	8670	8670	8670	8670	0
417	20231220	122400	169886160	8670	8670	8670	8670	0
418	20231220	122300	169886160	8670	8670	8670	8670	0
419	20231220	122200	169886160	8670	8670	8670	8670	0
420	20231220	122100	169886160	8670	8670	8670	8670	0
421	20231220	122000	169886160	8670	8670	8670	8670	20
422	20231220	121900	169712760	8680	8680	8680	8680	0
423	20231220	121800	169712760	8680	8680	8680	8680	0
424	20231220	121700	169712760	8680	8680	8680	8680	0
425	20231220	121600	169712760	8680	8680	8680	8680	0
426	20231220	121500	169712760	8680	8680	8680	8680	0
427	20231220	121400	169712760	8680	8680	8680	8680	0
428	20231220	121300	169712760	8680	8680	8680	8680	0
429	20231220	121200	169712760	8680	8680	8680	8680	2
430	20231220	121100	169695400	8690	8690	8690	8690	0
431	20231220	121000	169695400	8690	8690	8690	8690	0
432	20231220	120900	169695400	8690	8690	8690	8690	0
433	20231220	120800	169695400	8690	8640	8690	8640	130
434	20231220	120700	168570700	8640	8640	8640	8640	0
435	20231220	120600	168570700	8640	8640	8640	8640	0
436	20231220	120500	168570700	8640	8640	8640	8640	0
437	20231220	120400	168570700	8640	8670	8670	8640	119
438	20231220	120300	167541640	8640	8640	8640	8640	0
439	20231220	120200	167541640	8640	8640	8640	8640	0
440	20231220	120100	167541640	8640	8640	8640	8640	1
441	20231220	120000	167533000	8670	8640	8670	8640	60
442	20231220	115900	167014570	8640	8640	8640	8640	0
443	20231220	115800	167014570	8640	8640	8640	8640	0
444	20231220	115700	167014570	8640	8640	8640	8640	0
445	20231220	115600	167014570	8640	8640	8640	8640	0
446	20231220	115500	167014570	8640	8640	8640	8640	0
447	20231220	115400	167014570	8640	8660	8660	8640	2000
448	20231220	115300	149723770	8660	8660	8660	8660	0
449	20231220	115200	149723770	8660	8660	8660	8660	0
450	20231220	115100	149723770	8660	8660	8660	8660	0
451	20231220	115000	149723770	8660	8660	8660	8660	0
452	20231220	114900	149723770	8660	8660	8660	8660	0
453	20231220	114800	149723770	8660	8660	8660	8660	0
454	20231220	114700	149723770	8660	8660	8660	8660	24
455	20231220	114600	149515930	8680	8680	8680	8680	0
456	20231220	114500	149515930	8680	8680	8680	8680	132
457	20231220	114400	148370170	8660	8670	8670	8660	239
458	20231220	114300	146298130	8680	8680	8680	8680	0
459	20231220	114200	146298130	8680	8680	8680	8680	0
460	20231220	114100	146298130	8680	8680	8680	8680	0
461	20231220	114000	146298130	8680	8680	8680	8680	0
462	20231220	113900	146298130	8680	8680	8680	8680	0
463	20231220	113800	146298130	8680	8680	8680	8680	0
464	20231220	113700	146298130	8680	8680	8680	8680	0
465	20231220	113600	146298130	8680	8680	8680	8680	0
466	20231220	113500	146298130	8680	8680	8680	8680	1
467	20231220	113400	146289450	8660	8660	8660	8660	0
468	20231220	113300	146289450	8660	8660	8660	8660	0
469	20231220	113200	146289450	8660	8660	8660	8660	0
470	20231220	113100	146289450	8660	8660	8660	8660	0
471	20231220	113000	146289450	8660	8660	8660	8660	0
472	20231220	112900	146289450	8660	8660	8660	8660	94
473	20231220	112800	145475410	8670	8670	8670	8670	22
474	20231220	112700	145284670	8670	8670	8670	8670	1
475	20231220	112600	145276000	8670	8670	8670	8670	0
476	20231220	112500	145276000	8670	8670	8670	8670	0
477	20231220	112400	145276000	8670	8670	8670	8670	0
478	20231220	112300	145276000	8670	8670	8670	8670	10
479	20231220	112200	145189300	8670	8670	8670	8670	10
480	20231220	112100	145102600	8670	8670	8670	8670	0
481	20231220	112000	145102600	8670	8670	8670	8670	24
482	20231220	111900	144894520	8690	8690	8690	8690	0
483	20231220	111800	144894520	8690	8690	8690	8690	0
484	20231220	111700	144894520	8690	8690	8690	8690	55
485	20231220	111600	144416570	8690	8690	8690	8690	15
486	20231220	111500	144286220	8690	8690	8690	8690	10
487	20231220	111400	144199320	8700	8700	8700	8700	0
488	20231220	111300	144199320	8700	8700	8700	8700	0
489	20231220	111200	144199320	8700	8700	8700	8700	0
490	20231220	111100	144199320	8700	8700	8700	8700	0
491	20231220	111000	144199320	8700	8700	8700	8700	0
492	20231220	110900	144199320	8700	8700	8700	8700	0
493	20231220	110800	144199320	8700	8700	8700	8700	0
494	20231220	110700	144199320	8700	8700	8700	8700	0
495	20231220	110600	144199320	8700	8700	8700	8700	0
496	20231220	110500	144199320	8700	8700	8700	8700	0
497	20231220	110400	144199320	8700	8680	8700	8680	1000
498	20231220	110300	135504360	8680	8680	8680	8680	0
499	20231220	110200	135504360	8680	8680	8680	8680	26
500	20231220	110100	135278680	8680	8680	8680	8680	0
501	20231220	110000	135278680	8680	8680	8680	8680	0
502	20231220	105900	135278680	8680	8680	8680	8680	0
503	20231220	105800	135278680	8680	8680	8680	8680	0
504	20231220	105700	135278680	8680	8680	8680	8680	34
505	20231220	105600	134983560	8680	8680	8680	8680	0
506	20231220	105500	134983560	8680	8680	8680	8680	0
507	20231220	105400	134983560	8680	8680	8680	8680	0
508	20231220	105300	134983560	8680	8680	8680	8680	0
509	20231220	105200	134983560	8680	8680	8680	8680	0
510	20231220	105100	134983560	8680	8680	8680	8680	0
511	20231220	105000	134983560	8680	8680	8680	8680	0
512	20231220	104900	134983560	8680	8680	8680	8680	0
513	20231220	104800	134983560	8680	8680	8680	8680	0
514	20231220	104700	134983560	8680	8680	8680	8680	0
515	20231220	104600	134983560	8680	8680	8680	8680	22
516	20231220	104500	134792600	8690	8690	8690	8690	0
517	20231220	104400	134792600	8690	8690	8690	8690	0
518	20231220	104300	134792600	8690	8690	8690	8690	0
519	20231220	104200	134792600	8690	8690	8690	8690	0
520	20231220	104100	134792600	8690	8690	8690	8690	0
521	20231220	104000	134792600	8690	8690	8690	8690	7
522	20231220	103900	134731770	8690	8620	8690	8620	36
523	20231220	103800	134419220	8680	8670	8680	8610	1279
524	20231220	103700	123386680	8680	8680	8680	8680	81
525	20231220	103600	122683600	8680	8680	8680	8680	50
526	20231220	103500	122249600	8680	8680	8680	8680	23
527	20231220	103400	122049960	8680	8680	8680	8680	0
528	20231220	103300	122049960	8680	8680	8680	8680	0
529	20231220	103200	122049960	8680	8680	8680	8680	3
530	20231220	103100	122023920	8680	8680	8680	8680	11
531	20231220	103000	121928440	8680	8680	8680	8680	0
532	20231220	102900	121928440	8680	8680	8680	8680	0
533	20231220	102800	121928440	8680	8680	8680	8680	115
534	20231220	102700	120930240	8680	8650	8680	8650	60
535	20231220	102600	120409740	8630	8630	8630	8630	1
536	20231220	102500	120401110	8630	8630	8630	8630	0
537	20231220	102400	120401110	8630	8630	8630	8630	0
538	20231220	102300	120401110	8630	8630	8630	8630	0
539	20231220	102200	120401110	8630	8630	8630	8630	0
540	20231220	102100	120401110	8630	8630	8630	8630	0
541	20231220	102000	120401110	8630	8630	8630	8630	13
542	20231220	101900	120288920	8680	8680	8680	8680	1
543	20231220	101800	120280240	8640	8640	8640	8610	2027
544	20231220	101700	102819190	8700	8700	8700	8700	0
545	20231220	101600	102819190	8700	8700	8700	8700	11
546	20231220	101500	102723490	8700	8700	8700	8700	0
547	20231220	101400	102723490	8700	8700	8700	8700	0
548	20231220	101300	102723490	8700	8700	8700	8700	1
549	20231220	101200	102714790	8700	8700	8700	8700	40
550	20231220	101100	102366790	8700	8700	8700	8700	0
551	20231220	101000	102366790	8700	8700	8700	8700	0
552	20231220	100900	102366790	8700	8630	8700	8610	955
553	20231220	100800	94128720	8630	8690	8690	8630	1197
554	20231220	100700	83796490	8650	8640	8650	8640	34
555	20231220	100600	83502470	8640	8650	8650	8640	652
556	20231220	100500	77866780	8650	8650	8650	8650	0
557	20231220	100400	77866780	8650	8650	8650	8650	0
558	20231220	100300	77866780	8650	8670	8670	8650	1000
559	20231220	100200	69214340	8690	8690	8690	8690	1
560	20231220	100100	69205650	8660	8670	8670	8660	1010
561	20231220	100000	60458430	8670	8730	8730	8670	1020
562	20231220	095900	51606690	8730	8730	8730	8730	0
563	20231220	095800	51606690	8730	8680	8730	8680	11
564	20231220	095700	51511160	8680	8680	8680	8680	0
565	20231220	095600	51511160	8680	8730	8730	8680	583
566	20231220	095500	46447260	8700	8720	8720	8700	1000
567	20231220	095400	37740060	8730	8730	8730	8730	0
568	20231220	095300	37740060	8730	8730	8730	8730	200
569	20231220	095200	35994060	8720	8720	8720	8720	0
570	20231220	095100	35994060	8720	8720	8720	8720	0
571	20231220	095000	35994060	8720	8720	8720	8720	2
572	20231220	094900	35976620	8720	8720	8720	8720	448
573	20231220	094800	32070060	8710	8710	8710	8710	40
574	20231220	094700	31721660	8720	8720	8720	8720	0
575	20231220	094600	31721660	8720	8720	8720	8720	0
576	20231220	094500	31721660	8720	8720	8720	8720	0
577	20231220	094400	31721660	8720	8720	8720	8720	0
578	20231220	094300	31721660	8720	8720	8720	8720	0
579	20231220	094200	31721660	8720	8720	8720	8720	1
580	20231220	094100	31712940	8720	8720	8720	8720	0
581	20231220	094000	31712940	8720	8720	8720	8700	3
582	20231220	093900	31686800	8720	8720	8720	8720	2
583	20231220	093800	31669360	8720	8720	8720	8720	30
584	20231220	093700	31407760	8720	8720	8720	8720	9
585	20231220	093600	31329280	8700	8700	8700	8700	0
586	20231220	093500	31329280	8700	8700	8700	8700	0
587	20231220	093400	31329280	8700	8700	8700	8700	0
588	20231220	093300	31329280	8700	8700	8700	8700	1
589	20231220	093200	31320580	8720	8720	8720	8720	20
590	20231220	093100	31146180	8720	8720	8720	8720	0
591	20231220	093000	31146180	8720	8720	8720	8720	0
592	20231220	092900	31146180	8720	8720	8720	8720	53
593	20231220	092800	30684020	8730	8730	8730	8730	0
594	20231220	092700	30684020	8730	8730	8730	8730	0
595	20231220	092600	30684020	8730	8730	8730	8730	0
596	20231220	092500	30684020	8730	8730	8730	8730	0
597	20231220	092400	30684020	8730	8730	8730	8730	0
598	20231220	092300	30684020	8730	8730	8730	8730	1
599	20231220	092200	30675290	8660	8720	8720	8660	338
600	20231220	092100	27731050	8720	8720	8720	8720	0
601	20231220	092000	27731050	8720	8720	8720	8720	0
602	20231220	091900	27731050	8720	8700	8720	8660	2050
603	20231220	091800	9954090	8700	8700	8700	8700	0
604	20231220	091700	9954090	8700	8700	8700	8700	0
605	20231220	091600	9954090	8700	8700	8700	8700	540
606	20231220	091500	5256090	8700	8700	8700	8700	0
607	20231220	091400	5256090	8700	8700	8700	8700	5
608	20231220	091300	5212590	8700	8700	8700	8700	0
609	20231220	091200	5212590	8700	8700	8700	8700	0
610	20231220	091100	5212590	8700	8700	8700	8700	0
611	20231220	091000	5212590	8700	8700	8700	8700	11
612	20231220	090900	5116890	8700	8700	8700	8700	0
613	20231220	090800	5116890	8700	8680	8700	8680	180
614	20231220	090700	3552880	8680	8680	8680	8680	0
615	20231220	090600	3552880	8680	8680	8680	8680	0
616	20231220	090500	3552880	8680	8680	8680	8680	1
617	20231220	090400	3544200	8680	8680	8680	8680	1
618	20231220	090300	3535520	8680	8680	8680	8680	11
619	20231220	090200	3440040	8630	8630	8630	8630	0
620	20231220	090100	3440040	8630	8630	8630	8630	0
621	20231220	090000	3440040	8630	8690	8690	8630	396