KissMeData/100590/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200300	455326290	5320	5320	5320	5320	671
3	20231220	200200	455326290	5320	5320	5320	5320	0
4	20231220	200100	455326290	5320	5320	5320	5320	0
5	20231220	200000	455326290	5320	5320	5320	5320	0
6	20231220	195900	455326290	5320	5320	5320	5320	0
7	20231220	195800	455326290	5320	5320	5320	5320	0
8	20231220	195700	455326290	5320	5320	5320	5320	0
9	20231220	195600	455326290	5320	5320	5320	5320	0
10	20231220	195500	455326290	5320	5320	5320	5320	0
11	20231220	195400	455326290	5320	5320	5320	5320	0
12	20231220	195300	455326290	5320	5320	5320	5320	0
13	20231220	195200	455326290	5320	5320	5320	5320	0
14	20231220	195100	455326290	5320	5320	5320	5320	0
15	20231220	195000	455326290	5320	5320	5320	5320	0
16	20231220	194900	455326290	5320	5320	5320	5320	0
17	20231220	194800	455326290	5320	5320	5320	5320	0
18	20231220	194700	455326290	5320	5320	5320	5320	0
19	20231220	194600	455326290	5320	5320	5320	5320	0
20	20231220	194500	455326290	5320	5320	5320	5320	0
21	20231220	194400	455326290	5320	5320	5320	5320	0
22	20231220	194300	455326290	5320	5320	5320	5320	0
23	20231220	194200	455326290	5320	5320	5320	5320	0
24	20231220	194100	455326290	5320	5320	5320	5320	0
25	20231220	194000	455326290	5320	5320	5320	5320	0
26	20231220	193900	455326290	5320	5320	5320	5320	0
27	20231220	193800	455326290	5320	5320	5320	5320	0
28	20231220	193700	455326290	5320	5320	5320	5320	0
29	20231220	193600	455326290	5320	5320	5320	5320	0
30	20231220	193500	455326290	5320	5320	5320	5320	0
31	20231220	193400	455326290	5320	5320	5320	5320	0
32	20231220	193300	455326290	5320	5320	5320	5320	671
33	20231220	193200	455326290	5320	5320	5320	5320	0
34	20231220	193100	455326290	5320	5320	5320	5320	0
35	20231220	193000	455326290	5320	5320	5320	5320	0
36	20231220	192900	455326290	5320	5320	5320	5320	0
37	20231220	192800	455326290	5320	5320	5320	5320	0
38	20231220	192700	455326290	5320	5320	5320	5320	0
39	20231220	192600	455326290	5320	5320	5320	5320	0
40	20231220	192500	455326290	5320	5320	5320	5320	0
41	20231220	192400	455326290	5320	5320	5320	5320	0
42	20231220	192300	455326290	5320	5320	5320	5320	0
43	20231220	192200	455326290	5320	5320	5320	5320	0
44	20231220	192100	455326290	5320	5320	5320	5320	0
45	20231220	192000	455326290	5320	5320	5320	5320	0
46	20231220	191900	455326290	5320	5320	5320	5320	0
47	20231220	191800	455326290	5320	5320	5320	5320	0
48	20231220	191700	455326290	5320	5320	5320	5320	0
49	20231220	191600	455326290	5320	5320	5320	5320	0
50	20231220	191500	455326290	5320	5320	5320	5320	0
51	20231220	191400	455326290	5320	5320	5320	5320	0
52	20231220	191300	455326290	5320	5320	5320	5320	0
53	20231220	191200	455326290	5320	5320	5320	5320	0
54	20231220	191100	455326290	5320	5320	5320	5320	0
55	20231220	191000	455326290	5320	5320	5320	5320	0
56	20231220	190900	455326290	5320	5320	5320	5320	0
57	20231220	190800	455326290	5320	5320	5320	5320	0
58	20231220	190700	455326290	5320	5320	5320	5320	0
59	20231220	190600	455326290	5320	5320	5320	5320	0
60	20231220	190500	455326290	5320	5320	5320	5320	0
61	20231220	190400	455326290	5320	5320	5320	5320	0
62	20231220	190300	455326290	5320	5320	5320	5320	671
63	20231220	190200	455326290	5320	5320	5320	5320	0
64	20231220	190100	455326290	5320	5320	5320	5320	0
65	20231220	190000	455326290	5320	5320	5320	5320	0
66	20231220	185900	455326290	5320	5320	5320	5320	0
67	20231220	185800	455326290	5320	5320	5320	5320	0
68	20231220	185700	455326290	5320	5320	5320	5320	0
69	20231220	185600	455326290	5320	5320	5320	5320	0
70	20231220	185500	455326290	5320	5320	5320	5320	0
71	20231220	185400	455326290	5320	5320	5320	5320	0
72	20231220	185300	455326290	5320	5320	5320	5320	0
73	20231220	185200	455326290	5320	5320	5320	5320	0
74	20231220	185100	455326290	5320	5320	5320	5320	0
75	20231220	185000	455326290	5320	5320	5320	5320	0
76	20231220	184900	455326290	5320	5320	5320	5320	0
77	20231220	184800	455326290	5320	5320	5320	5320	0
78	20231220	184700	455326290	5320	5320	5320	5320	0
79	20231220	184600	455326290	5320	5320	5320	5320	0
80	20231220	184500	455326290	5320	5320	5320	5320	0
81	20231220	184400	455326290	5320	5320	5320	5320	0
82	20231220	184300	455326290	5320	5320	5320	5320	0
83	20231220	184200	455326290	5320	5320	5320	5320	0
84	20231220	184100	455326290	5320	5320	5320	5320	0
85	20231220	184000	455326290	5320	5320	5320	5320	0
86	20231220	183900	455326290	5320	5320	5320	5320	0
87	20231220	183800	455326290	5320	5320	5320	5320	0
88	20231220	183700	455326290	5320	5320	5320	5320	0
89	20231220	183600	455326290	5320	5320	5320	5320	0
90	20231220	183500	455326290	5320	5320	5320	5320	0
91	20231220	183400	455326290	5320	5320	5320	5320	0
92	20231220	183300	455326290	5320	5320	5320	5320	671
93	20231220	183200	455326290	5320	5320	5320	5320	0
94	20231220	183100	455326290	5320	5320	5320	5320	0
95	20231220	183000	455326290	5320	5320	5320	5320	0
96	20231220	182900	455326290	5320	5320	5320	5320	0
97	20231220	182800	455326290	5320	5320	5320	5320	0
98	20231220	182700	455326290	5320	5320	5320	5320	0
99	20231220	182600	455326290	5320	5320	5320	5320	0
100	20231220	182500	455326290	5320	5320	5320	5320	0
101	20231220	182400	455326290	5320	5320	5320	5320	0
102	20231220	182300	455326290	5320	5320	5320	5320	0
103	20231220	182200	455326290	5320	5320	5320	5320	0
104	20231220	182100	455326290	5320	5320	5320	5320	0
105	20231220	182000	455326290	5320	5320	5320	5320	0
106	20231220	181900	455326290	5320	5320	5320	5320	0
107	20231220	181800	455326290	5320	5320	5320	5320	0
108	20231220	181700	455326290	5320	5320	5320	5320	0
109	20231220	181600	455326290	5320	5320	5320	5320	0
110	20231220	181500	455326290	5320	5320	5320	5320	0
111	20231220	181400	455326290	5320	5320	5320	5320	0
112	20231220	181300	455326290	5320	5320	5320	5320	0
113	20231220	181200	455326290	5320	5320	5320	5320	0
114	20231220	181100	455326290	5320	5320	5320	5320	0
115	20231220	181000	455326290	5320	5320	5320	5320	0
116	20231220	180900	455326290	5320	5320	5320	5320	0
117	20231220	180800	455326290	5320	5320	5320	5320	0
118	20231220	180700	455326290	5320	5320	5320	5320	0
119	20231220	180600	455326290	5320	5320	5320	5320	0
120	20231220	180500	455326290	5320	5320	5320	5320	0
121	20231220	180400	455326290	5320	5320	5320	5320	0
122	20231220	180300	455326290	5320	5320	5320	5320	671
123	20231220	180200	455326290	5320	5320	5320	5320	0
124	20231220	180100	455326290	5320	5320	5320	5320	0
125	20231220	180000	455326290	5320	5320	5320	5320	0
126	20231220	175900	455326290	5320	5320	5320	5320	0
127	20231220	175800	455326290	5320	5320	5320	5320	0
128	20231220	175700	455326290	5320	5320	5320	5320	0
129	20231220	175600	455326290	5320	5320	5320	5320	0
130	20231220	175500	455326290	5320	5320	5320	5320	0
131	20231220	175400	455326290	5320	5320	5320	5320	0
132	20231220	175300	455326290	5320	5320	5320	5320	0
133	20231220	175200	455326290	5320	5320	5320	5320	0
134	20231220	175100	455326290	5320	5320	5320	5320	0
135	20231220	175000	455326290	5320	5320	5320	5320	0
136	20231220	174900	455326290	5320	5320	5320	5320	0
137	20231220	174800	455326290	5320	5320	5320	5320	0
138	20231220	174700	455326290	5320	5320	5320	5320	0
139	20231220	174600	455326290	5320	5320	5320	5320	0
140	20231220	174500	455326290	5320	5320	5320	5320	0
141	20231220	174400	455326290	5320	5320	5320	5320	0
142	20231220	174300	455326290	5320	5320	5320	5320	0
143	20231220	174200	455326290	5320	5320	5320	5320	0
144	20231220	174100	455326290	5320	5320	5320	5320	0
145	20231220	174000	455326290	5320	5320	5320	5320	0
146	20231220	173900	455326290	5320	5320	5320	5320	0
147	20231220	173800	455326290	5320	5320	5320	5320	0
148	20231220	173700	455326290	5320	5320	5320	5320	0
149	20231220	173600	455326290	5320	5320	5320	5320	0
150	20231220	173500	455326290	5320	5320	5320	5320	0
151	20231220	173400	455326290	5320	5320	5320	5320	0
152	20231220	173300	455326290	5320	5320	5320	5320	671
153	20231220	173200	455326290	5320	5320	5320	5320	0
154	20231220	173100	455326290	5320	5320	5320	5320	0
155	20231220	173000	455326290	5320	5320	5320	5320	0
156	20231220	172900	455326290	5320	5320	5320	5320	0
157	20231220	172800	455326290	5320	5320	5320	5320	0
158	20231220	172700	455326290	5320	5320	5320	5320	0
159	20231220	172600	455326290	5320	5320	5320	5320	0
160	20231220	172500	455326290	5320	5320	5320	5320	0
161	20231220	172400	455326290	5320	5320	5320	5320	0
162	20231220	172300	455326290	5320	5320	5320	5320	0
163	20231220	172200	455326290	5320	5320	5320	5320	0
164	20231220	172100	455326290	5320	5320	5320	5320	0
165	20231220	172000	455326290	5320	5320	5320	5320	0
166	20231220	171900	455326290	5320	5320	5320	5320	0
167	20231220	171800	455326290	5320	5320	5320	5320	0
168	20231220	171700	455326290	5320	5320	5320	5320	0
169	20231220	171600	455326290	5320	5320	5320	5320	0
170	20231220	171500	455326290	5320	5320	5320	5320	0
171	20231220	171400	455326290	5320	5320	5320	5320	0
172	20231220	171300	455326290	5320	5320	5320	5320	0
173	20231220	171200	455326290	5320	5320	5320	5320	0
174	20231220	171100	455326290	5320	5320	5320	5320	0
175	20231220	171000	455326290	5320	5320	5320	5320	0
176	20231220	170900	455326290	5320	5320	5320	5320	0
177	20231220	170800	455326290	5320	5320	5320	5320	0
178	20231220	170700	455326290	5320	5320	5320	5320	0
179	20231220	170600	455326290	5320	5320	5320	5320	0
180	20231220	170500	455326290	5320	5320	5320	5320	0
181	20231220	170400	455326290	5320	5320	5320	5320	0
182	20231220	170300	455326290	5320	5320	5320	5320	671
183	20231220	170200	455326290	5320	5320	5320	5320	0
184	20231220	170100	455326290	5320	5320	5320	5320	0
185	20231220	170000	455326290	5320	5320	5320	5320	0
186	20231220	165900	455326290	5320	5320	5320	5320	0
187	20231220	165800	455326290	5320	5320	5320	5320	0
188	20231220	165700	455326290	5320	5320	5320	5320	0
189	20231220	165600	455326290	5320	5320	5320	5320	0
190	20231220	165500	455326290	5320	5320	5320	5320	0
191	20231220	165400	455326290	5320	5320	5320	5320	0
192	20231220	165300	455326290	5320	5320	5320	5320	0
193	20231220	165200	455326290	5320	5320	5320	5320	0
194	20231220	165100	455326290	5320	5320	5320	5320	0
195	20231220	165000	455326290	5320	5320	5320	5320	0
196	20231220	164900	455326290	5320	5320	5320	5320	0
197	20231220	164800	455326290	5320	5320	5320	5320	0
198	20231220	164700	455326290	5320	5320	5320	5320	0
199	20231220	164600	455326290	5320	5320	5320	5320	0
200	20231220	164500	455326290	5320	5320	5320	5320	0
201	20231220	164400	455326290	5320	5320	5320	5320	0
202	20231220	164300	455326290	5320	5320	5320	5320	0
203	20231220	164200	455326290	5320	5320	5320	5320	0
204	20231220	164100	455326290	5320	5320	5320	5320	0
205	20231220	164000	455326290	5320	5320	5320	5320	0
206	20231220	163900	455326290	5320	5320	5320	5320	0
207	20231220	163800	455326290	5320	5320	5320	5320	0
208	20231220	163700	455326290	5320	5320	5320	5320	0
209	20231220	163600	455326290	5320	5320	5320	5320	0
210	20231220	163500	455326290	5320	5320	5320	5320	0
211	20231220	163400	455326290	5320	5320	5320	5320	0
212	20231220	163300	455326290	5320	5320	5320	5320	671
213	20231220	163200	455326290	5320	5320	5320	5320	0
214	20231220	163100	455326290	5320	5320	5320	5320	0
215	20231220	163000	455326290	5320	5320	5320	5320	0
216	20231220	162900	455326290	5320	5320	5320	5320	0
217	20231220	162800	455326290	5320	5320	5320	5320	0
218	20231220	162700	455326290	5320	5320	5320	5320	0
219	20231220	162600	455326290	5320	5320	5320	5320	0
220	20231220	162500	455326290	5320	5320	5320	5320	0
221	20231220	162400	455326290	5320	5320	5320	5320	0
222	20231220	162300	455326290	5320	5320	5320	5320	0
223	20231220	162200	455326290	5320	5320	5320	5320	0
224	20231220	162100	455326290	5320	5320	5320	5320	0
225	20231220	162000	455326290	5320	5320	5320	5320	0
226	20231220	161900	455326290	5320	5320	5320	5320	0
227	20231220	161800	455326290	5320	5320	5320	5320	0
228	20231220	161700	455326290	5320	5320	5320	5320	0
229	20231220	161600	455326290	5320	5320	5320	5320	0
230	20231220	161500	455326290	5320	5320	5320	5320	0
231	20231220	161400	455326290	5320	5320	5320	5320	0
232	20231220	161300	455326290	5320	5320	5320	5320	0
233	20231220	161200	455326290	5320	5320	5320	5320	0
234	20231220	161100	455326290	5320	5320	5320	5320	0
235	20231220	161000	455326290	5320	5320	5320	5320	0
236	20231220	160900	455326290	5320	5320	5320	5320	0
237	20231220	160800	455326290	5320	5320	5320	5320	0
238	20231220	160700	455326290	5320	5320	5320	5320	0
239	20231220	160600	455326290	5320	5320	5320	5320	0
240	20231220	160500	455326290	5320	5320	5320	5320	0
241	20231220	160400	455326290	5320	5320	5320	5320	0
242	20231220	160300	455326290	5320	5320	5320	5320	671
243	20231220	160200	455326290	5320	5320	5320	5320	0
244	20231220	160100	455326290	5320	5320	5320	5320	0
245	20231220	160000	455326290	5320	5320	5320	5320	0
246	20231220	155900	455326290	5320	5320	5320	5320	0
247	20231220	155800	455326290	5320	5320	5320	5320	0
248	20231220	155700	455326290	5320	5320	5320	5320	0
249	20231220	155600	455326290	5320	5320	5320	5320	0
250	20231220	155500	455326290	5320	5320	5320	5320	0
251	20231220	155400	455326290	5320	5320	5320	5320	0
252	20231220	155300	455326290	5320	5320	5320	5320	0
253	20231220	155200	455326290	5320	5320	5320	5320	0
254	20231220	155100	455326290	5320	5320	5320	5320	0
255	20231220	155000	455326290	5320	5320	5320	5320	0
256	20231220	154900	455326290	5320	5320	5320	5320	0
257	20231220	154800	455326290	5320	5320	5320	5320	0
258	20231220	154700	455326290	5320	5320	5320	5320	0
259	20231220	154600	455326290	5320	5320	5320	5320	0
260	20231220	154500	455326290	5320	5320	5320	5320	0
261	20231220	154400	455326290	5320	5320	5320	5320	0
262	20231220	154300	455326290	5320	5320	5320	5320	0
263	20231220	154200	455326290	5320	5320	5320	5320	0
264	20231220	154100	455326290	5320	5320	5320	5320	0
265	20231220	154000	455326290	5320	5320	5320	5320	0
266	20231220	153900	455326290	5320	5320	5320	5320	0
267	20231220	153800	455326290	5320	5320	5320	5320	0
268	20231220	153700	455326290	5320	5320	5320	5320	0
269	20231220	153600	455326290	5320	5320	5320	5320	0
270	20231220	153500	455326290	5320	5320	5320	5320	0
271	20231220	153400	455326290	5320	5320	5320	5320	0
272	20231220	153300	455326290	5320	5320	5320	5320	671
273	20231220	153200	455326290	5320	5320	5320	5320	0
274	20231220	153100	455326290	5320	5320	5320	5320	0
275	20231220	153000	455326290	5320	5320	5320	5320	671
276	20231220	152900	451756570	5340	5340	5340	5340	0
277	20231220	152800	451756570	5340	5340	5340	5340	0
278	20231220	152700	451756570	5340	5340	5340	5340	0
279	20231220	152600	451756570	5340	5340	5340	5340	0
280	20231220	152500	451756570	5340	5340	5340	5340	0
281	20231220	152400	451756570	5340	5340	5340	5340	0
282	20231220	152300	451756570	5340	5340	5340	5340	0
283	20231220	152200	451756570	5340	5340	5340	5340	0
284	20231220	152100	451756570	5340	5340	5340	5340	0
285	20231220	152000	451756570	5340	5340	5340	5340	0
286	20231220	151900	451756570	5340	5340	5340	5340	1
287	20231220	151800	451751230	5330	5330	5330	5310	651
288	20231220	151700	448281960	5330	5330	5330	5330	6
289	20231220	151600	448249980	5340	5340	5340	5340	0
290	20231220	151500	448249980	5340	5340	5340	5340	21
291	20231220	151400	448137840	5320	5320	5320	5320	62
292	20231220	151300	447808000	5310	5310	5310	5310	0
293	20231220	151200	447808000	5310	5310	5310	5310	0
294	20231220	151100	447808000	5310	5310	5310	5310	43
295	20231220	151000	447579670	5310	5310	5310	5310	0
296	20231220	150900	447579670	5310	5310	5310	5310	0
297	20231220	150800	447579670	5310	5310	5310	5310	0
298	20231220	150700	447579670	5310	5310	5310	5310	144
299	20231220	150600	446815030	5320	5320	5320	5320	20
300	20231220	150500	446708630	5310	5310	5310	5310	0
301	20231220	150400	446708630	5310	5310	5310	5310	0
302	20231220	150300	446708630	5310	5310	5310	5310	0
303	20231220	150200	446708630	5310	5310	5310	5310	356
304	20231220	150100	444818270	5310	5310	5310	5310	0
305	20231220	150000	444818270	5310	5310	5310	5310	100
306	20231220	145900	444287270	5310	5310	5310	5310	386
307	20231220	145800	442237610	5310	5310	5310	5310	214
308	20231220	145700	441101270	5310	5310	5310	5310	0
309	20231220	145600	441101270	5310	5320	5320	5310	5
310	20231220	145500	441074710	5320	5320	5320	5320	0
311	20231220	145400	441074710	5320	5320	5320	5320	0
312	20231220	145300	441074710	5320	5320	5320	5320	0
313	20231220	145200	441074710	5320	5310	5320	5310	504
314	20231220	145100	438393580	5320	5320	5320	5320	18
315	20231220	145000	438297820	5310	5310	5310	5310	0
316	20231220	144900	438297820	5310	5310	5310	5310	0
317	20231220	144800	438297820	5310	5310	5310	5310	1
318	20231220	144700	438292510	5320	5320	5320	5320	435
319	20231220	144600	435978310	5320	5320	5320	5320	1
320	20231220	144500	435972990	5330	5330	5330	5330	0
321	20231220	144400	435972990	5330	5330	5330	5330	0
322	20231220	144300	435972990	5330	5330	5330	5330	11
323	20231220	144200	435914360	5330	5320	5330	5320	460
324	20231220	144100	433463900	5330	5330	5330	5330	0
325	20231220	144000	433463900	5330	5330	5330	5330	1
326	20231220	143900	433458570	5330	5330	5330	5330	4
327	20231220	143800	433437250	5320	5320	5320	5320	474
328	20231220	143700	430915570	5320	5320	5320	5320	1
329	20231220	143600	430910250	5330	5330	5330	5330	44
330	20231220	143500	430675730	5320	5320	5320	5320	1
331	20231220	143400	430670410	5340	5340	5340	5340	0
332	20231220	143300	430670410	5340	5330	5340	5330	648
333	20231220	143200	427216560	5330	5330	5330	5330	200
334	20231220	143100	426150560	5320	5320	5320	5320	0
335	20231220	143000	426150560	5320	5320	5320	5320	1
336	20231220	142900	426145240	5330	5330	5330	5330	0
337	20231220	142800	426145240	5330	5330	5330	5330	1
338	20231220	142700	426139910	5320	5320	5320	5320	140
339	20231220	142600	425395110	5320	5320	5320	5320	0
340	20231220	142500	425395110	5320	5330	5330	5320	1677
341	20231220	142400	416473170	5330	5330	5330	5330	1000
342	20231220	142300	411143170	5330	5330	5330	5330	0
343	20231220	142200	411143170	5330	5330	5330	5330	0
344	20231220	142100	411143170	5330	5330	5330	5330	0
345	20231220	142000	411143170	5330	5330	5330	5330	166
346	20231220	141900	410258390	5330	5330	5330	5330	0
347	20231220	141800	410258390	5330	5330	5330	5330	0
348	20231220	141700	410258390	5330	5330	5330	5330	1
349	20231220	141600	410253060	5330	5330	5330	5330	500
350	20231220	141500	407588060	5330	5330	5330	5330	309
351	20231220	141400	405941090	5340	5340	5340	5340	0
352	20231220	141300	405941090	5340	5340	5340	5340	0
353	20231220	141200	405941090	5340	5340	5340	5340	22
354	20231220	141100	405823610	5340	5340	5340	5340	0
355	20231220	141000	405823610	5340	5340	5340	5340	10
356	20231220	140900	405770210	5330	5330	5330	5330	100
357	20231220	140800	405237210	5340	5340	5340	5340	1
358	20231220	140700	405231870	5340	5340	5340	5340	10
359	20231220	140600	405178470	5330	5340	5340	5330	116
360	20231220	140500	404559990	5330	5330	5330	5330	252
361	20231220	140400	403216830	5330	5330	5330	5330	0
362	20231220	140300	403216830	5330	5330	5330	5330	102
363	20231220	140200	402673170	5330	5330	5330	5330	0
364	20231220	140100	402673170	5330	5330	5330	5330	0
365	20231220	140000	402673170	5330	5330	5330	5330	40
366	20231220	135900	402459970	5340	5340	5340	5340	0
367	20231220	135800	402459970	5340	5340	5340	5340	93
368	20231220	135700	401963350	5340	5340	5340	5340	10
369	20231220	135600	401909950	5340	5340	5340	5340	10
370	20231220	135500	401856550	5320	5320	5320	5320	0
371	20231220	135400	401856550	5320	5320	5320	5320	0
372	20231220	135300	401856550	5320	5340	5340	5320	122
373	20231220	135200	401207390	5340	5340	5340	5340	0
374	20231220	135100	401207390	5340	5340	5340	5340	0
375	20231220	135000	401207390	5340	5340	5340	5340	0
376	20231220	134900	401207390	5340	5340	5340	5340	0
377	20231220	134800	401207390	5340	5340	5340	5340	0
378	20231220	134700	401207390	5340	5340	5340	5340	0
379	20231220	134600	401207390	5340	5340	5340	5340	0
380	20231220	134500	401207390	5340	5340	5340	5340	0
381	20231220	134400	401207390	5340	5340	5340	5340	25
382	20231220	134300	401073890	5330	5330	5330	5330	0
383	20231220	134200	401073890	5330	5330	5330	5330	499
384	20231220	134100	398414220	5330	5320	5330	5320	51
385	20231220	134000	398142890	5340	5340	5340	5340	0
386	20231220	133900	398142890	5340	5320	5340	5320	704
387	20231220	133800	394397590	5340	5330	5340	5330	811
388	20231220	133700	390074950	5330	5330	5330	5330	19
389	20231220	133600	389973680	5330	5320	5330	5320	6
390	20231220	133500	389941750	5330	5330	5330	5330	0
391	20231220	133400	389941750	5330	5330	5330	5330	100
392	20231220	133300	389408750	5330	5330	5330	5330	0
393	20231220	133200	389408750	5330	5330	5330	5320	161
394	20231220	133100	388551650	5330	5330	5330	5330	0
395	20231220	133000	388551650	5330	5330	5330	5330	0
396	20231220	132900	388551650	5330	5330	5330	5330	95
397	20231220	132800	388045300	5330	5320	5330	5320	111
398	20231220	132700	387454770	5330	5330	5330	5330	0
399	20231220	132600	387454770	5330	5330	5330	5330	0
400	20231220	132500	387454770	5330	5330	5330	5330	1
401	20231220	132400	387449440	5310	5310	5310	5310	0
402	20231220	132300	387449440	5310	5310	5310	5310	0
403	20231220	132200	387449440	5310	5310	5310	5310	0
404	20231220	132100	387449440	5310	5310	5310	5310	0
405	20231220	132000	387449440	5310	5310	5310	5310	100
406	20231220	131900	386918440	5330	5330	5330	5330	0
407	20231220	131800	386918440	5330	5330	5330	5330	0
408	20231220	131700	386918440	5330	5330	5330	5330	5
409	20231220	131600	386891790	5330	5330	5330	5330	5
410	20231220	131500	386865140	5330	5330	5330	5330	0
411	20231220	131400	386865140	5330	5330	5330	5330	0
412	20231220	131300	386865140	5330	5330	5330	5330	0
413	20231220	131200	386865140	5330	5330	5330	5330	44
414	20231220	131100	386630620	5330	5330	5330	5330	0
415	20231220	131000	386630620	5330	5330	5330	5330	5
416	20231220	130900	386603970	5330	5330	5330	5330	8
417	20231220	130800	386561330	5330	5330	5330	5330	0
418	20231220	130700	386561330	5330	5330	5330	5330	0
419	20231220	130600	386561330	5330	5330	5330	5330	289
420	20231220	130500	385020960	5310	5310	5310	5310	376
421	20231220	130400	383024400	5310	5310	5310	5310	9
422	20231220	130300	382976610	5310	5310	5310	5310	0
423	20231220	130200	382976610	5310	5320	5320	5310	137
424	20231220	130100	382249050	5310	5310	5310	5310	0
425	20231220	130000	382249050	5310	5310	5310	5310	1853
426	20231220	125900	372409620	5320	5320	5320	5320	3847
427	20231220	125800	351943580	5320	5320	5320	5320	0
428	20231220	125700	351943580	5320	5320	5320	5320	3
429	20231220	125600	351927620	5330	5330	5330	5330	0
430	20231220	125500	351927620	5330	5330	5330	5330	0
431	20231220	125400	351927620	5330	5330	5330	5320	43
432	20231220	125300	351698840	5320	5330	5330	5320	55
433	20231220	125200	351405890	5330	5330	5330	5330	2
434	20231220	125100	351395230	5330	5330	5330	5330	501
435	20231220	125000	348724900	5330	5340	5340	5330	1208
436	20231220	124900	342286210	5340	5340	5340	5340	15
437	20231220	124800	342206110	5330	5330	5330	5330	4
438	20231220	124700	342184790	5330	5330	5330	5330	177
439	20231220	124600	341241380	5340	5340	5340	5340	1
440	20231220	124500	341236040	5340	5340	5340	5340	0
441	20231220	124400	341236040	5340	5340	5340	5340	0
442	20231220	124300	341236040	5340	5340	5340	5340	0
443	20231220	124200	341236040	5340	5330	5340	5330	283
444	20231220	124100	339726820	5340	5340	5340	5340	0
445	20231220	124000	339726820	5340	5340	5340	5340	0
446	20231220	123900	339726820	5340	5340	5340	5340	0
447	20231220	123800	339726820	5340	5340	5340	5340	0
448	20231220	123700	339726820	5340	5340	5340	5340	1
449	20231220	123600	339721480	5330	5330	5330	5330	197
450	20231220	123500	338671470	5340	5340	5340	5340	1
451	20231220	123400	338666130	5330	5330	5330	5330	10
452	20231220	123300	338612830	5340	5340	5340	5340	0
453	20231220	123200	338612830	5340	5340	5340	5340	1000
454	20231220	123100	333272830	5340	5340	5340	5340	0
455	20231220	123000	333272830	5340	5340	5340	5340	0
456	20231220	122900	333272830	5340	5340	5340	5340	9
457	20231220	122800	333224770	5340	5340	5340	5340	0
458	20231220	122700	333224770	5340	5340	5340	5340	3
459	20231220	122600	333208750	5340	5340	5340	5340	5
460	20231220	122500	333182050	5320	5330	5330	5320	3120
461	20231220	122400	316571950	5350	5350	5350	5350	0
462	20231220	122300	316571950	5350	5350	5350	5350	0
463	20231220	122200	316571950	5350	5350	5350	5350	0
464	20231220	122100	316571950	5350	5350	5350	5350	0
465	20231220	122000	316571950	5350	5350	5350	5350	0
466	20231220	121900	316571950	5350	5340	5350	5340	1092
467	20231220	121800	310740660	5340	5340	5340	5340	7
468	20231220	121700	310703280	5360	5360	5360	5360	271
469	20231220	121600	309250720	5360	5360	5360	5360	0
470	20231220	121500	309250720	5360	5360	5360	5360	0
471	20231220	121400	309250720	5360	5360	5360	5360	0
472	20231220	121300	309250720	5360	5360	5360	5360	0
473	20231220	121200	309250720	5360	5360	5360	5360	5521
474	20231220	121100	279658160	5340	5340	5340	5340	0
475	20231220	121000	279658160	5340	5340	5340	5340	50
476	20231220	120900	279391160	5360	5360	5360	5360	1
477	20231220	120800	279385800	5360	5360	5360	5360	94
478	20231220	120700	278881960	5340	5340	5340	5340	100
479	20231220	120600	278347960	5360	5360	5360	5360	0
480	20231220	120500	278347960	5360	5360	5360	5360	0
481	20231220	120400	278347960	5360	5360	5360	5360	196
482	20231220	120300	277297400	5340	5340	5340	5340	0
483	20231220	120200	277297400	5340	5340	5340	5340	448
484	20231220	120100	274905080	5340	5340	5340	5340	0
485	20231220	120000	274905080	5340	5340	5340	5340	40
486	20231220	115900	274691480	5370	5360	5370	5360	120
487	20231220	115800	274048080	5350	5350	5350	5350	19
488	20231220	115700	273946430	5350	5350	5350	5350	681
489	20231220	115600	270303080	5360	5360	5360	5360	20
490	20231220	115500	270195880	5350	5350	5350	5350	0
491	20231220	115400	270195880	5350	5370	5370	5350	258
492	20231220	115300	268814760	5360	5360	5360	5360	840
493	20231220	115200	264312360	5360	5360	5360	5360	130
494	20231220	115100	263615560	5360	5360	5360	5350	681
495	20231220	115000	259965900	5360	5360	5360	5360	60
496	20231220	114900	259644300	5360	5360	5360	5360	1220
497	20231220	114800	253105100	5360	5360	5360	5360	370
498	20231220	114700	251121900	5360	5350	5360	5350	60
499	20231220	114600	250800840	5350	5350	5350	5350	1
500	20231220	114500	250795490	5360	5360	5360	5360	0
501	20231220	114400	250795490	5360	5350	5360	5350	210
502	20231220	114300	249671540	5360	5350	5360	5350	100
503	20231220	114200	249136470	5330	5330	5350	5330	6
504	20231220	114100	249104470	5360	5350	5360	5350	5
505	20231220	114000	249077680	5360	5340	5360	5340	2688
506	20231220	113900	234697870	5350	5350	5350	5350	0
507	20231220	113800	234697870	5350	5350	5350	5350	0
508	20231220	113700	234697870	5350	5350	5350	5350	0
509	20231220	113600	234697870	5350	5350	5350	5350	0
510	20231220	113500	234697870	5350	5350	5350	5350	5
511	20231220	113400	234671120	5350	5350	5350	5350	0
512	20231220	113300	234671120	5350	5350	5350	5350	467
513	20231220	113200	232172670	5350	5350	5350	5350	178
514	20231220	113100	231220370	5350	5350	5350	5350	0
515	20231220	113000	231220370	5350	5350	5350	5350	0
516	20231220	112900	231220370	5350	5350	5350	5350	100
517	20231220	112800	230685370	5350	5350	5350	5350	0
518	20231220	112700	230685370	5350	5350	5350	5350	10
519	20231220	112600	230631870	5360	5350	5360	5350	375
520	20231220	112500	228625600	5350	5350	5350	5350	729
521	20231220	112400	224725450	5350	5350	5350	5350	10
522	20231220	112300	224671950	5360	5360	5360	5360	0
523	20231220	112200	224671950	5360	5360	5360	5360	47
524	20231220	112100	224420030	5360	5350	5360	5350	120
525	20231220	112000	223777830	5340	5360	5360	5340	501
526	20231220	111900	221102470	5360	5360	5360	5360	18
527	20231220	111800	221005990	5360	5360	5360	5360	492
528	20231220	111700	218368870	5350	5350	5350	5350	1012
529	20231220	111600	212954670	5350	5350	5350	5350	372
530	20231220	111500	210964470	5350	5350	5350	5350	1
531	20231220	111400	210959120	5350	5350	5350	5350	0
532	20231220	111300	210959120	5350	5350	5350	5350	0
533	20231220	111200	210959120	5350	5350	5350	5340	283
534	20231220	111100	209446700	5340	5350	5350	5340	118
535	20231220	111000	208815600	5350	5350	5350	5350	0
536	20231220	110900	208815600	5350	5350	5350	5350	0
537	20231220	110800	208815600	5350	5340	5350	5340	19
538	20231220	110700	208713990	5350	5350	5350	5350	30
539	20231220	110600	208553490	5350	5340	5350	5340	21
540	20231220	110500	208441340	5350	5340	5350	5330	890
541	20231220	110400	203681270	5350	5350	5350	5350	75
542	20231220	110300	203280020	5330	5350	5350	5330	205
543	20231220	110200	202187270	5350	5350	5350	5350	0
544	20231220	110100	202187270	5350	5350	5350	5350	190
545	20231220	110000	201170770	5350	5330	5350	5330	4
546	20231220	105900	201149410	5350	5340	5350	5340	141
547	20231220	105800	200395470	5350	5340	5350	5340	132
548	20231220	105700	199690570	5340	5340	5340	5340	1104
549	20231220	105600	193795210	5340	5340	5340	5340	2907
550	20231220	105500	178271830	5340	5330	5340	5330	382
551	20231220	105400	176232880	5330	5330	5330	5330	500
552	20231220	105300	173567880	5340	5330	5340	5330	700
553	20231220	105200	169836800	5340	5340	5340	5340	0
554	20231220	105100	169836800	5340	5340	5340	5340	0
555	20231220	105000	169836800	5340	5340	5340	5340	0
556	20231220	104900	169836800	5340	5330	5340	5330	135
557	20231220	104800	169117230	5330	5330	5330	5330	17
558	20231220	104700	169026620	5340	5340	5340	5340	0
559	20231220	104600	169026620	5340	5340	5340	5340	2
560	20231220	104500	169015940	5340	5340	5340	5340	120
561	20231220	104400	168375140	5340	5340	5340	5340	100
562	20231220	104300	167841140	5340	5330	5340	5330	92
563	20231220	104200	167350770	5330	5320	5330	5320	560
564	20231220	104100	164371560	5320	5320	5320	5320	1
565	20231220	104000	164366240	5310	5320	5320	5310	23
566	20231220	103900	164244080	5320	5320	5320	5320	0
567	20231220	103800	164244080	5320	5320	5320	5320	2
568	20231220	103700	164233440	5330	5330	5330	5330	5
569	20231220	103600	164206790	5320	5330	5330	5320	506
570	20231220	103500	161509920	5330	5340	5340	5330	134
571	20231220	103400	160795650	5330	5330	5330	5330	1
572	20231220	103300	160790320	5330	5320	5330	5320	1364
573	20231220	103200	153525200	5320	5320	5320	5320	119
574	20231220	103100	152892120	5320	5320	5320	5320	1
575	20231220	103000	152886800	5310	5310	5310	5310	567
576	20231220	102900	149876030	5320	5320	5320	5320	72
577	20231220	102800	149492990	5330	5330	5330	5330	61
578	20231220	102700	149167860	5320	5320	5320	5320	3
579	20231220	102600	149151900	5330	5330	5330	5330	94
580	20231220	102500	148650880	5330	5330	5330	5330	3
581	20231220	102400	148634890	5340	5340	5340	5340	422
582	20231220	102300	146381410	5330	5330	5330	5330	926
583	20231220	102200	141445830	5330	5330	5330	5330	245
584	20231220	102100	140139980	5330	5320	5330	5320	187
585	20231220	102000	139145110	5320	5320	5320	5320	0
586	20231220	101900	139145110	5320	5320	5320	5320	11
587	20231220	101800	139086590	5320	5320	5320	5320	10
588	20231220	101700	139033390	5320	5320	5320	5320	6
589	20231220	101600	139001470	5320	5310	5320	5310	847
590	20231220	101500	134501920	5320	5320	5320	5320	0
591	20231220	101400	134501920	5320	5310	5320	5310	500
592	20231220	101300	131841940	5300	5300	5300	5300	400
593	20231220	101200	129721940	5310	5320	5320	5310	25
594	20231220	101100	129589010	5320	5320	5320	5320	1
595	20231220	101000	129583690	5310	5300	5310	5300	451
596	20231220	100900	127193380	5310	5300	5310	5300	41
597	20231220	100800	126976070	5310	5310	5310	5310	37
598	20231220	100700	126779600	5310	5310	5310	5310	90
599	20231220	100600	126301700	5310	5310	5310	5310	0
600	20231220	100500	126301700	5310	5310	5310	5310	0
601	20231220	100400	126301700	5310	5310	5310	5310	100
602	20231220	100300	125770700	5310	5310	5310	5310	0
603	20231220	100200	125770700	5310	5310	5310	5310	797
604	20231220	100100	121538630	5310	5310	5310	5310	0
605	20231220	100000	121538630	5310	5310	5310	5310	0
606	20231220	095900	121538630	5310	5320	5320	5310	2421
607	20231220	095800	108660960	5330	5330	5330	5330	80
608	20231220	095700	108234560	5330	5330	5330	5330	10
609	20231220	095600	108181260	5320	5330	5330	5320	170
610	20231220	095500	107275380	5320	5320	5320	5320	538
611	20231220	095400	104413220	5330	5330	5330	5330	303
612	20231220	095300	102798230	5330	5330	5330	5330	1
613	20231220	095200	102792900	5330	5330	5330	5330	766
614	20231220	095100	98710120	5320	5320	5320	5310	256
615	20231220	095000	97348640	5310	5310	5310	5310	23
616	20231220	094900	97226510	5320	5320	5320	5320	0
617	20231220	094800	97226510	5320	5320	5320	5320	2
618	20231220	094700	97215870	5320	5320	5320	5320	0
619	20231220	094600	97215870	5320	5320	5320	5320	0
620	20231220	094500	97215870	5320	5320	5320	5320	0
621	20231220	094400	97215870	5320	5320	5320	5320	1
622	20231220	094300	97210550	5320	5320	5320	5320	0
623	20231220	094200	97210550	5320	5320	5320	5320	404
624	20231220	094100	95061270	5320	5320	5320	5320	130
625	20231220	094000	94369670	5330	5330	5330	5330	0
626	20231220	093900	94369670	5330	5330	5330	5330	5
627	20231220	093800	94343020	5320	5330	5330	5320	132
628	20231220	093700	93639520	5320	5320	5320	5320	31
629	20231220	093600	93474600	5320	5320	5320	5320	0
630	20231220	093500	93474600	5320	5320	5320	5320	150
631	20231220	093400	92676600	5320	5320	5320	5320	1
632	20231220	093300	92671280	5320	5320	5320	5320	30
633	20231220	093200	92511680	5320	5330	5330	5320	206
634	20231220	093100	91413760	5330	5330	5330	5330	395
635	20231220	093000	89308410	5330	5340	5340	5300	730
636	20231220	092900	85426930	5340	5320	5340	5320	7510
637	20231220	092800	45472100	5320	5300	5320	5300	380
638	20231220	092700	43458080	5300	5320	5320	5300	4
639	20231220	092600	43436840	5300	5320	5320	5300	7
640	20231220	092500	43399660	5320	5300	5320	5300	13
641	20231220	092400	43330600	5310	5310	5310	5310	0
642	20231220	092300	43330600	5310	5310	5310	5310	516
643	20231220	092200	40590640	5300	5310	5310	5300	243
644	20231220	092100	39302710	5300	5300	5300	5300	300
645	20231220	092000	37712710	5300	5300	5300	5300	100
646	20231220	091900	37182710	5310	5310	5310	5310	50
647	20231220	091800	36917210	5310	5310	5310	5310	5
648	20231220	091700	36890660	5310	5310	5310	5310	1
649	20231220	091600	36885350	5310	5320	5320	5310	8
650	20231220	091500	36842860	5310	5310	5310	5310	14
651	20231220	091400	36768520	5320	5310	5320	5310	600
652	20231220	091300	33581520	5310	5310	5310	5310	0
653	20231220	091200	33581520	5310	5310	5310	5310	0
654	20231220	091100	33581520	5310	5310	5310	5310	1567
655	20231220	091000	25260750	5310	5310	5320	5310	911
656	20231220	090900	20416320	5290	5300	5300	5290	920
657	20231220	090800	15543780	5280	5280	5280	5280	0
658	20231220	090700	15543780	5280	5280	5280	5280	0
659	20231220	090600	15543780	5280	5280	5280	5280	2
660	20231220	090500	15533220	5270	5270	5270	5270	11
661	20231220	090400	15475250	5270	5270	5270	5270	455
662	20231220	090300	13077400	5310	5300	5310	5300	207
663	20231220	090200	11980290	5300	5300	5300	5300	0
664	20231220	090100	11980290	5300	5300	5300	5270	204
665	20231220	090000	10899120	5310	5270	5310	5270	2068