KissMeData/134060/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201500	39465120	5460	5460	5460	5460	128
3	20231220	201400	39465120	5460	5460	5460	5460	0
4	20231220	201300	39465120	5460	5460	5460	5460	0
5	20231220	201200	39465120	5460	5460	5460	5460	0
6	20231220	201100	39465120	5460	5460	5460	5460	0
7	20231220	201000	39465120	5460	5460	5460	5460	0
8	20231220	200900	39465120	5460	5460	5460	5460	0
9	20231220	200800	39465120	5460	5460	5460	5460	0
10	20231220	200700	39465120	5460	5460	5460	5460	0
11	20231220	200600	39465120	5460	5460	5460	5460	0
12	20231220	200500	39465120	5460	5460	5460	5460	0
13	20231220	200400	39465120	5460	5460	5460	5460	0
14	20231220	200300	39465120	5460	5460	5460	5460	0
15	20231220	200200	39465120	5460	5460	5460	5460	0
16	20231220	200100	39465120	5460	5460	5460	5460	0
17	20231220	200000	39465120	5460	5460	5460	5460	0
18	20231220	195900	39465120	5460	5460	5460	5460	0
19	20231220	195800	39465120	5460	5460	5460	5460	0
20	20231220	195700	39465120	5460	5460	5460	5460	0
21	20231220	195600	39465120	5460	5460	5460	5460	0
22	20231220	195500	39465120	5460	5460	5460	5460	0
23	20231220	195400	39465120	5460	5460	5460	5460	0
24	20231220	195300	39465120	5460	5460	5460	5460	0
25	20231220	195200	39465120	5460	5460	5460	5460	0
26	20231220	195100	39465120	5460	5460	5460	5460	0
27	20231220	195000	39465120	5460	5460	5460	5460	0
28	20231220	194900	39465120	5460	5460	5460	5460	0
29	20231220	194800	39465120	5460	5460	5460	5460	0
30	20231220	194700	39465120	5460	5460	5460	5460	0
31	20231220	194600	39465120	5460	5460	5460	5460	0
32	20231220	194500	39465120	5460	5460	5460	5460	128
33	20231220	194400	39465120	5460	5460	5460	5460	0
34	20231220	194300	39465120	5460	5460	5460	5460	0
35	20231220	194200	39465120	5460	5460	5460	5460	0
36	20231220	194100	39465120	5460	5460	5460	5460	0
37	20231220	194000	39465120	5460	5460	5460	5460	0
38	20231220	193900	39465120	5460	5460	5460	5460	0
39	20231220	193800	39465120	5460	5460	5460	5460	0
40	20231220	193700	39465120	5460	5460	5460	5460	0
41	20231220	193600	39465120	5460	5460	5460	5460	0
42	20231220	193500	39465120	5460	5460	5460	5460	0
43	20231220	193400	39465120	5460	5460	5460	5460	0
44	20231220	193300	39465120	5460	5460	5460	5460	0
45	20231220	193200	39465120	5460	5460	5460	5460	0
46	20231220	193100	39465120	5460	5460	5460	5460	0
47	20231220	193000	39465120	5460	5460	5460	5460	0
48	20231220	192900	39465120	5460	5460	5460	5460	0
49	20231220	192800	39465120	5460	5460	5460	5460	0
50	20231220	192700	39465120	5460	5460	5460	5460	0
51	20231220	192600	39465120	5460	5460	5460	5460	0
52	20231220	192500	39465120	5460	5460	5460	5460	0
53	20231220	192400	39465120	5460	5460	5460	5460	0
54	20231220	192300	39465120	5460	5460	5460	5460	0
55	20231220	192200	39465120	5460	5460	5460	5460	0
56	20231220	192100	39465120	5460	5460	5460	5460	0
57	20231220	192000	39465120	5460	5460	5460	5460	0
58	20231220	191900	39465120	5460	5460	5460	5460	0
59	20231220	191800	39465120	5460	5460	5460	5460	0
60	20231220	191700	39465120	5460	5460	5460	5460	0
61	20231220	191600	39465120	5460	5460	5460	5460	0
62	20231220	191500	39465120	5460	5460	5460	5460	128
63	20231220	191400	39465120	5460	5460	5460	5460	0
64	20231220	191300	39465120	5460	5460	5460	5460	0
65	20231220	191200	39465120	5460	5460	5460	5460	0
66	20231220	191100	39465120	5460	5460	5460	5460	0
67	20231220	191000	39465120	5460	5460	5460	5460	0
68	20231220	190900	39465120	5460	5460	5460	5460	0
69	20231220	190800	39465120	5460	5460	5460	5460	0
70	20231220	190700	39465120	5460	5460	5460	5460	0
71	20231220	190600	39465120	5460	5460	5460	5460	0
72	20231220	190500	39465120	5460	5460	5460	5460	0
73	20231220	190400	39465120	5460	5460	5460	5460	0
74	20231220	190300	39465120	5460	5460	5460	5460	0
75	20231220	190200	39465120	5460	5460	5460	5460	0
76	20231220	190100	39465120	5460	5460	5460	5460	0
77	20231220	190000	39465120	5460	5460	5460	5460	0
78	20231220	185900	39465120	5460	5460	5460	5460	0
79	20231220	185800	39465120	5460	5460	5460	5460	0
80	20231220	185700	39465120	5460	5460	5460	5460	0
81	20231220	185600	39465120	5460	5460	5460	5460	0
82	20231220	185500	39465120	5460	5460	5460	5460	0
83	20231220	185400	39465120	5460	5460	5460	5460	0
84	20231220	185300	39465120	5460	5460	5460	5460	0
85	20231220	185200	39465120	5460	5460	5460	5460	0
86	20231220	185100	39465120	5460	5460	5460	5460	0
87	20231220	185000	39465120	5460	5460	5460	5460	0
88	20231220	184900	39465120	5460	5460	5460	5460	0
89	20231220	184800	39465120	5460	5460	5460	5460	0
90	20231220	184700	39465120	5460	5460	5460	5460	0
91	20231220	184600	39465120	5460	5460	5460	5460	0
92	20231220	184500	39465120	5460	5460	5460	5460	128
93	20231220	184400	39465120	5460	5460	5460	5460	0
94	20231220	184300	39465120	5460	5460	5460	5460	0
95	20231220	184200	39465120	5460	5460	5460	5460	0
96	20231220	184100	39465120	5460	5460	5460	5460	0
97	20231220	184000	39465120	5460	5460	5460	5460	0
98	20231220	183900	39465120	5460	5460	5460	5460	0
99	20231220	183800	39465120	5460	5460	5460	5460	0
100	20231220	183700	39465120	5460	5460	5460	5460	0
101	20231220	183600	39465120	5460	5460	5460	5460	0
102	20231220	183500	39465120	5460	5460	5460	5460	0
103	20231220	183400	39465120	5460	5460	5460	5460	0
104	20231220	183300	39465120	5460	5460	5460	5460	0
105	20231220	183200	39465120	5460	5460	5460	5460	0
106	20231220	183100	39465120	5460	5460	5460	5460	0
107	20231220	183000	39465120	5460	5460	5460	5460	0
108	20231220	182900	39465120	5460	5460	5460	5460	0
109	20231220	182800	39465120	5460	5460	5460	5460	0
110	20231220	182700	39465120	5460	5460	5460	5460	0
111	20231220	182600	39465120	5460	5460	5460	5460	0
112	20231220	182500	39465120	5460	5460	5460	5460	0
113	20231220	182400	39465120	5460	5460	5460	5460	0
114	20231220	182300	39465120	5460	5460	5460	5460	0
115	20231220	182200	39465120	5460	5460	5460	5460	0
116	20231220	182100	39465120	5460	5460	5460	5460	0
117	20231220	182000	39465120	5460	5460	5460	5460	0
118	20231220	181900	39465120	5460	5460	5460	5460	0
119	20231220	181800	39465120	5460	5460	5460	5460	0
120	20231220	181700	39465120	5460	5460	5460	5460	0
121	20231220	181600	39465120	5460	5460	5460	5460	0
122	20231220	181500	39465120	5460	5460	5460	5460	128
123	20231220	181400	39465120	5460	5460	5460	5460	0
124	20231220	181300	39465120	5460	5460	5460	5460	0
125	20231220	181200	39465120	5460	5460	5460	5460	0
126	20231220	181100	39465120	5460	5460	5460	5460	0
127	20231220	181000	39465120	5460	5460	5460	5460	0
128	20231220	180900	39465120	5460	5460	5460	5460	0
129	20231220	180800	39465120	5460	5460	5460	5460	0
130	20231220	180700	39465120	5460	5460	5460	5460	0
131	20231220	180600	39465120	5460	5460	5460	5460	0
132	20231220	180500	39465120	5460	5460	5460	5460	0
133	20231220	180400	39465120	5460	5460	5460	5460	0
134	20231220	180300	39465120	5460	5460	5460	5460	0
135	20231220	180200	39465120	5460	5460	5460	5460	0
136	20231220	180100	39465120	5460	5460	5460	5460	0
137	20231220	180000	39465120	5460	5460	5460	5460	0
138	20231220	175900	39465120	5460	5460	5460	5460	0
139	20231220	175800	39465120	5460	5460	5460	5460	0
140	20231220	175700	39465120	5460	5460	5460	5460	0
141	20231220	175600	39465120	5460	5460	5460	5460	0
142	20231220	175500	39465120	5460	5460	5460	5460	0
143	20231220	175400	39465120	5460	5460	5460	5460	0
144	20231220	175300	39465120	5460	5460	5460	5460	0
145	20231220	175200	39465120	5460	5460	5460	5460	0
146	20231220	175100	39465120	5460	5460	5460	5460	0
147	20231220	175000	39465120	5460	5460	5460	5460	0
148	20231220	174900	39465120	5460	5460	5460	5460	0
149	20231220	174800	39465120	5460	5460	5460	5460	0
150	20231220	174700	39465120	5460	5460	5460	5460	0
151	20231220	174600	39465120	5460	5460	5460	5460	0
152	20231220	174500	39465120	5460	5460	5460	5460	128
153	20231220	174400	39465120	5460	5460	5460	5460	0
154	20231220	174300	39465120	5460	5460	5460	5460	0
155	20231220	174200	39465120	5460	5460	5460	5460	0
156	20231220	174100	39465120	5460	5460	5460	5460	0
157	20231220	174000	39465120	5460	5460	5460	5460	0
158	20231220	173900	39465120	5460	5460	5460	5460	0
159	20231220	173800	39465120	5460	5460	5460	5460	0
160	20231220	173700	39465120	5460	5460	5460	5460	0
161	20231220	173600	39465120	5460	5460	5460	5460	0
162	20231220	173500	39465120	5460	5460	5460	5460	0
163	20231220	173400	39465120	5460	5460	5460	5460	0
164	20231220	173300	39465120	5460	5460	5460	5460	0
165	20231220	173200	39465120	5460	5460	5460	5460	0
166	20231220	173100	39465120	5460	5460	5460	5460	0
167	20231220	173000	39465120	5460	5460	5460	5460	0
168	20231220	172900	39465120	5460	5460	5460	5460	0
169	20231220	172800	39465120	5460	5460	5460	5460	0
170	20231220	172700	39465120	5460	5460	5460	5460	0
171	20231220	172600	39465120	5460	5460	5460	5460	0
172	20231220	172500	39465120	5460	5460	5460	5460	0
173	20231220	172400	39465120	5460	5460	5460	5460	0
174	20231220	172300	39465120	5460	5460	5460	5460	0
175	20231220	172200	39465120	5460	5460	5460	5460	0
176	20231220	172100	39465120	5460	5460	5460	5460	0
177	20231220	172000	39465120	5460	5460	5460	5460	0
178	20231220	171900	39465120	5460	5460	5460	5460	0
179	20231220	171800	39465120	5460	5460	5460	5460	0
180	20231220	171700	39465120	5460	5460	5460	5460	0
181	20231220	171600	39465120	5460	5460	5460	5460	0
182	20231220	171500	39465120	5460	5460	5460	5460	128
183	20231220	171400	39465120	5460	5460	5460	5460	0
184	20231220	171300	39465120	5460	5460	5460	5460	0
185	20231220	171200	39465120	5460	5460	5460	5460	0
186	20231220	171100	39465120	5460	5460	5460	5460	0
187	20231220	171000	39465120	5460	5460	5460	5460	0
188	20231220	170900	39465120	5460	5460	5460	5460	0
189	20231220	170800	39465120	5460	5460	5460	5460	0
190	20231220	170700	39465120	5460	5460	5460	5460	0
191	20231220	170600	39465120	5460	5460	5460	5460	0
192	20231220	170500	39465120	5460	5460	5460	5460	0
193	20231220	170400	39465120	5460	5460	5460	5460	0
194	20231220	170300	39465120	5460	5460	5460	5460	0
195	20231220	170200	39465120	5460	5460	5460	5460	0
196	20231220	170100	39465120	5460	5460	5460	5460	0
197	20231220	170000	39465120	5460	5460	5460	5460	0
198	20231220	165900	39465120	5460	5460	5460	5460	0
199	20231220	165800	39465120	5460	5460	5460	5460	0
200	20231220	165700	39465120	5460	5460	5460	5460	0
201	20231220	165600	39465120	5460	5460	5460	5460	0
202	20231220	165500	39465120	5460	5460	5460	5460	0
203	20231220	165400	39465120	5460	5460	5460	5460	0
204	20231220	165300	39465120	5460	5460	5460	5460	0
205	20231220	165200	39465120	5460	5460	5460	5460	0
206	20231220	165100	39465120	5460	5460	5460	5460	0
207	20231220	165000	39465120	5460	5460	5460	5460	0
208	20231220	164900	39465120	5460	5460	5460	5460	0
209	20231220	164800	39465120	5460	5460	5460	5460	0
210	20231220	164700	39465120	5460	5460	5460	5460	0
211	20231220	164600	39465120	5460	5460	5460	5460	0
212	20231220	164500	39465120	5460	5460	5460	5460	128
213	20231220	164400	39465120	5460	5460	5460	5460	0
214	20231220	164300	39465120	5460	5460	5460	5460	0
215	20231220	164200	39465120	5460	5460	5460	5460	0
216	20231220	164100	39465120	5460	5460	5460	5460	0
217	20231220	164000	39465120	5460	5460	5460	5460	0
218	20231220	163900	39465120	5460	5460	5460	5460	0
219	20231220	163800	39465120	5460	5460	5460	5460	0
220	20231220	163700	39465120	5460	5460	5460	5460	0
221	20231220	163600	39465120	5460	5460	5460	5460	0
222	20231220	163500	39465120	5460	5460	5460	5460	0
223	20231220	163400	39465120	5460	5460	5460	5460	0
224	20231220	163300	39465120	5460	5460	5460	5460	0
225	20231220	163200	39465120	5460	5460	5460	5460	0
226	20231220	163100	39465120	5460	5460	5460	5460	0
227	20231220	163000	39465120	5460	5460	5460	5460	0
228	20231220	162900	39465120	5460	5460	5460	5460	0
229	20231220	162800	39465120	5460	5460	5460	5460	0
230	20231220	162700	39465120	5460	5460	5460	5460	0
231	20231220	162600	39465120	5460	5460	5460	5460	0
232	20231220	162500	39465120	5460	5460	5460	5460	0
233	20231220	162400	39465120	5460	5460	5460	5460	0
234	20231220	162300	39465120	5460	5460	5460	5460	0
235	20231220	162200	39465120	5460	5460	5460	5460	0
236	20231220	162100	39465120	5460	5460	5460	5460	0
237	20231220	162000	39465120	5460	5460	5460	5460	0
238	20231220	161900	39465120	5460	5460	5460	5460	0
239	20231220	161800	39465120	5460	5460	5460	5460	0
240	20231220	161700	39465120	5460	5460	5460	5460	0
241	20231220	161600	39465120	5460	5460	5460	5460	0
242	20231220	161500	39465120	5460	5460	5460	5460	128
243	20231220	161400	39465120	5460	5460	5460	5460	0
244	20231220	161300	39465120	5460	5460	5460	5460	0
245	20231220	161200	39465120	5460	5460	5460	5460	0
246	20231220	161100	39465120	5460	5460	5460	5460	0
247	20231220	161000	39465120	5460	5460	5460	5460	0
248	20231220	160900	39465120	5460	5460	5460	5460	0
249	20231220	160800	39465120	5460	5460	5460	5460	0
250	20231220	160700	39465120	5460	5460	5460	5460	0
251	20231220	160600	39465120	5460	5460	5460	5460	0
252	20231220	160500	39465120	5460	5460	5460	5460	0
253	20231220	160400	39465120	5460	5460	5460	5460	0
254	20231220	160300	39465120	5460	5460	5460	5460	0
255	20231220	160200	39465120	5460	5460	5460	5460	0
256	20231220	160100	39465120	5460	5460	5460	5460	0
257	20231220	160000	39465120	5460	5460	5460	5460	0
258	20231220	155900	39465120	5460	5460	5460	5460	0
259	20231220	155800	39465120	5460	5460	5460	5460	0
260	20231220	155700	39465120	5460	5460	5460	5460	0
261	20231220	155600	39465120	5460	5460	5460	5460	0
262	20231220	155500	39465120	5460	5460	5460	5460	0
263	20231220	155400	39465120	5460	5460	5460	5460	0
264	20231220	155300	39465120	5460	5460	5460	5460	0
265	20231220	155200	39465120	5460	5460	5460	5460	0
266	20231220	155100	39465120	5460	5460	5460	5460	0
267	20231220	155000	39465120	5460	5460	5460	5460	0
268	20231220	154900	39465120	5460	5460	5460	5460	0
269	20231220	154800	39465120	5460	5460	5460	5460	0
270	20231220	154700	39465120	5460	5460	5460	5460	0
271	20231220	154600	39465120	5460	5460	5460	5460	0
272	20231220	154500	39465120	5460	5460	5460	5460	128
273	20231220	154400	39465120	5460	5460	5460	5460	0
274	20231220	154300	39465120	5460	5460	5460	5460	0
275	20231220	154200	39465120	5460	5460	5460	5460	0
276	20231220	154100	39465120	5460	5460	5460	5460	0
277	20231220	154000	39465120	5460	5460	5460	5460	0
278	20231220	153900	39465120	5460	5460	5460	5460	0
279	20231220	153800	39465120	5460	5460	5460	5460	0
280	20231220	153700	39465120	5460	5460	5460	5460	0
281	20231220	153600	39465120	5460	5460	5460	5460	0
282	20231220	153500	39465120	5460	5460	5460	5460	0
283	20231220	153400	39465120	5460	5460	5460	5460	0
284	20231220	153300	39465120	5460	5460	5460	5460	0
285	20231220	153200	39465120	5460	5460	5460	5460	0
286	20231220	153100	39465120	5460	5460	5460	5460	0
287	20231220	153000	39465120	5460	5460	5460	5460	128
288	20231220	152900	38766240	5470	5470	5470	5470	0
289	20231220	152800	38766240	5470	5470	5470	5470	0
290	20231220	152700	38766240	5470	5470	5470	5470	0
291	20231220	152600	38766240	5470	5470	5470	5470	0
292	20231220	152500	38766240	5470	5470	5470	5470	0
293	20231220	152400	38766240	5470	5470	5470	5470	0
294	20231220	152300	38766240	5470	5470	5470	5470	0
295	20231220	152200	38766240	5470	5470	5470	5470	0
296	20231220	152100	38766240	5470	5470	5470	5470	0
297	20231220	152000	38766240	5470	5470	5470	5470	0
298	20231220	151900	38766240	5470	5470	5470	5470	18
299	20231220	151800	38667780	5470	5470	5470	5470	97
300	20231220	151700	38137190	5470	5470	5470	5470	16
301	20231220	151600	38049670	5470	5470	5470	5470	0
302	20231220	151500	38049670	5470	5470	5470	5470	0
303	20231220	151400	38049670	5470	5470	5470	5470	0
304	20231220	151300	38049670	5470	5470	5470	5470	0
305	20231220	151200	38049670	5470	5470	5470	5470	0
306	20231220	151100	38049670	5470	5470	5470	5470	0
307	20231220	151000	38049670	5470	5470	5470	5470	0
308	20231220	150900	38049670	5470	5470	5470	5470	0
309	20231220	150800	38049670	5470	5470	5470	5470	0
310	20231220	150700	38049670	5470	5470	5470	5470	1
311	20231220	150600	38044200	5470	5470	5470	5470	1
312	20231220	150500	38038730	5470	5470	5470	5470	0
313	20231220	150400	38038730	5470	5470	5470	5470	1
314	20231220	150300	38033260	5470	5470	5470	5470	0
315	20231220	150200	38033260	5470	5470	5470	5470	1
316	20231220	150100	38027790	5470	5470	5470	5470	0
317	20231220	150000	38027790	5470	5470	5470	5470	1
318	20231220	145900	38022320	5470	5470	5470	5470	0
319	20231220	145800	38022320	5470	5470	5470	5470	1
320	20231220	145700	38016850	5470	5470	5470	5470	2
321	20231220	145600	38005910	5470	5470	5470	5470	1
322	20231220	145500	38000440	5460	5460	5460	5460	0
323	20231220	145400	38000440	5460	5460	5460	5460	63
324	20231220	145300	37656460	5460	5460	5460	5460	0
325	20231220	145200	37656460	5460	5460	5460	5460	1
326	20231220	145100	37651000	5460	5460	5460	5460	0
327	20231220	145000	37651000	5460	5460	5460	5460	201
328	20231220	144900	36553540	5460	5460	5460	5460	0
329	20231220	144800	36553540	5460	5460	5460	5460	1
330	20231220	144700	36548080	5460	5460	5460	5460	5
331	20231220	144600	36520780	5460	5460	5460	5460	1
332	20231220	144500	36515320	5450	5450	5450	5450	113
333	20231220	144400	35899470	5440	5450	5450	5440	3
334	20231220	144300	35883140	5450	5450	5450	5450	0
335	20231220	144200	35883140	5450	5450	5450	5450	1
336	20231220	144100	35877690	5450	5450	5450	5450	10
337	20231220	144000	35823190	5450	5450	5450	5450	1
338	20231220	143900	35817740	5450	5450	5450	5450	0
339	20231220	143800	35817740	5450	5450	5450	5450	1
340	20231220	143700	35812290	5450	5450	5450	5450	4
341	20231220	143600	35790490	5450	5450	5450	5450	1
342	20231220	143500	35785040	5450	5450	5450	5450	0
343	20231220	143400	35785040	5450	5450	5450	5450	1
344	20231220	143300	35779590	5450	5450	5450	5450	0
345	20231220	143200	35779590	5450	5450	5450	5450	1
346	20231220	143100	35774140	5440	5440	5440	5440	0
347	20231220	143000	35774140	5440	5440	5440	5440	0
348	20231220	142900	35774140	5440	5440	5440	5440	0
349	20231220	142800	35774140	5440	5440	5440	5440	0
350	20231220	142700	35774140	5440	5440	5440	5440	0
351	20231220	142600	35774140	5440	5440	5440	5440	0
352	20231220	142500	35774140	5440	5440	5440	5440	0
353	20231220	142400	35774140	5440	5440	5440	5440	0
354	20231220	142300	35774140	5440	5440	5440	5440	0
355	20231220	142200	35774140	5440	5440	5440	5440	0
356	20231220	142100	35774140	5440	5440	5440	5440	0
357	20231220	142000	35774140	5440	5440	5440	5440	28
358	20231220	141900	35621820	5440	5440	5440	5440	0
359	20231220	141800	35621820	5440	5440	5440	5440	0
360	20231220	141700	35621820	5440	5440	5440	5440	0
361	20231220	141600	35621820	5440	5440	5440	5440	0
362	20231220	141500	35621820	5440	5440	5440	5440	0
363	20231220	141400	35621820	5440	5440	5440	5440	0
364	20231220	141300	35621820	5440	5440	5440	5440	36
365	20231220	141200	35425980	5450	5450	5450	5450	0
366	20231220	141100	35425980	5450	5450	5450	5450	40
367	20231220	141000	35207980	5440	5440	5440	5440	0
368	20231220	140900	35207980	5440	5440	5440	5440	0
369	20231220	140800	35207980	5440	5440	5440	5440	0
370	20231220	140700	35207980	5440	5440	5440	5440	0
371	20231220	140600	35207980	5440	5440	5440	5440	0
372	20231220	140500	35207980	5440	5440	5440	5440	340
373	20231220	140400	33358380	5450	5460	5460	5450	185
374	20231220	140300	32349650	5460	5460	5460	5460	284
375	20231220	140200	30799010	5450	5450	5450	5450	47
376	20231220	140100	30542860	5460	5460	5460	5460	0
377	20231220	140000	30542860	5460	5460	5460	5460	9
378	20231220	135900	30493720	5460	5460	5460	5460	0
379	20231220	135800	30493720	5460	5460	5460	5460	2
380	20231220	135700	30482800	5460	5460	5460	5460	2
381	20231220	135600	30471880	5460	5460	5460	5460	0
382	20231220	135500	30471880	5460	5460	5460	5460	0
383	20231220	135400	30471880	5460	5460	5460	5460	0
384	20231220	135300	30471880	5460	5460	5460	5460	0
385	20231220	135200	30471880	5460	5460	5460	5460	0
386	20231220	135100	30471880	5460	5460	5460	5460	0
387	20231220	135000	30471880	5460	5460	5460	5460	0
388	20231220	134900	30471880	5460	5460	5460	5460	0
389	20231220	134800	30471880	5460	5460	5460	5460	182
390	20231220	134700	29478160	5460	5460	5460	5460	918
391	20231220	134600	24465880	5460	5460	5460	5460	0
392	20231220	134500	24465880	5460	5460	5460	5460	0
393	20231220	134400	24465880	5460	5460	5460	5460	0
394	20231220	134300	24465880	5460	5460	5460	5460	2
395	20231220	134200	24454960	5460	5460	5460	5460	0
396	20231220	134100	24454960	5460	5460	5460	5460	0
397	20231220	134000	24454960	5460	5460	5460	5460	0
398	20231220	133900	24454960	5460	5460	5460	5460	0
399	20231220	133800	24454960	5460	5460	5460	5460	1
400	20231220	133700	24449500	5460	5460	5460	5460	4
401	20231220	133600	24427660	5460	5460	5460	5460	2
402	20231220	133500	24416740	5460	5460	5460	5460	0
403	20231220	133400	24416740	5460	5460	5460	5460	0
404	20231220	133300	24416740	5460	5460	5460	5460	0
405	20231220	133200	24416740	5460	5460	5460	5460	0
406	20231220	133100	24416740	5460	5460	5460	5460	0
407	20231220	133000	24416740	5460	5460	5460	5460	0
408	20231220	132900	24416740	5460	5460	5460	5460	0
409	20231220	132800	24416740	5460	5460	5460	5460	0
410	20231220	132700	24416740	5460	5460	5460	5460	5
411	20231220	132600	24389440	5460	5460	5460	5460	0
412	20231220	132500	24389440	5460	5460	5460	5460	0
413	20231220	132400	24389440	5460	5460	5460	5460	0
414	20231220	132300	24389440	5460	5460	5460	5460	0
415	20231220	132200	24389440	5460	5460	5460	5460	0
416	20231220	132100	24389440	5460	5460	5460	5460	0
417	20231220	132000	24389440	5460	5460	5460	5460	0
418	20231220	131900	24389440	5460	5450	5460	5450	126
419	20231220	131800	23702720	5450	5450	5450	5450	0
420	20231220	131700	23702720	5450	5450	5450	5450	0
421	20231220	131600	23702720	5450	5450	5450	5450	0
422	20231220	131500	23702720	5450	5450	5450	5450	0
423	20231220	131400	23702720	5450	5450	5450	5450	728
424	20231220	131300	19735120	5460	5460	5460	5460	0
425	20231220	131200	19735120	5460	5460	5460	5460	3
426	20231220	131100	19718740	5460	5460	5460	5460	0
427	20231220	131000	19718740	5460	5460	5460	5460	0
428	20231220	130900	19718740	5460	5460	5460	5460	0
429	20231220	130800	19718740	5460	5460	5460	5460	1
430	20231220	130700	19713280	5460	5460	5460	5460	4
431	20231220	130600	19691440	5460	5460	5460	5460	0
432	20231220	130500	19691440	5460	5460	5460	5460	0
433	20231220	130400	19691440	5460	5460	5460	5460	3
434	20231220	130300	19675060	5450	5450	5450	5450	18
435	20231220	130200	19576960	5460	5460	5460	5460	0
436	20231220	130100	19576960	5460	5460	5460	5460	0
437	20231220	130000	19576960	5460	5460	5460	5460	0
438	20231220	125900	19576960	5460	5460	5460	5460	0
439	20231220	125800	19576960	5460	5460	5460	5460	0
440	20231220	125700	19576960	5460	5460	5460	5460	3
441	20231220	125600	19560580	5460	5460	5460	5460	3
442	20231220	125500	19544200	5460	5460	5460	5460	0
443	20231220	125400	19544200	5460	5460	5460	5460	0
444	20231220	125300	19544200	5460	5460	5460	5460	0
445	20231220	125200	19544200	5460	5460	5460	5460	0
446	20231220	125100	19544200	5460	5460	5460	5460	0
447	20231220	125000	19544200	5460	5460	5460	5460	0
448	20231220	124900	19544200	5460	5460	5460	5460	0
449	20231220	124800	19544200	5460	5460	5460	5460	4
450	20231220	124700	19522360	5460	5460	5460	5460	3
451	20231220	124600	19505980	5460	5460	5460	5460	0
452	20231220	124500	19505980	5460	5460	5460	5460	0
453	20231220	124400	19505980	5460	5460	5460	5460	0
454	20231220	124300	19505980	5460	5460	5460	5460	0
455	20231220	124200	19505980	5460	5460	5460	5460	0
456	20231220	124100	19505980	5460	5460	5460	5460	0
457	20231220	124000	19505980	5460	5460	5460	5460	3
458	20231220	123900	19489600	5460	5460	5460	5460	1
459	20231220	123800	19484140	5460	5460	5460	5460	1
460	20231220	123700	19478680	5460	5460	5460	5460	3
461	20231220	123600	19462300	5460	5460	5460	5460	0
462	20231220	123500	19462300	5460	5460	5460	5460	0
463	20231220	123400	19462300	5460	5460	5460	5460	0
464	20231220	123300	19462300	5460	5460	5460	5460	0
465	20231220	123200	19462300	5460	5460	5460	5460	0
466	20231220	123100	19462300	5460	5460	5460	5460	3
467	20231220	123000	19445920	5460	5460	5460	5460	0
468	20231220	122900	19445920	5460	5460	5460	5460	0
469	20231220	122800	19445920	5460	5460	5460	5460	0
470	20231220	122700	19445920	5460	5460	5460	5460	3
471	20231220	122600	19429540	5460	5460	5460	5460	0
472	20231220	122500	19429540	5460	5460	5460	5460	0
473	20231220	122400	19429540	5460	5460	5460	5460	0
474	20231220	122300	19429540	5460	5460	5460	5460	3
475	20231220	122200	19413160	5460	5460	5460	5460	11
476	20231220	122100	19353100	5460	5460	5460	5460	0
477	20231220	122000	19353100	5460	5460	5460	5460	0
478	20231220	121900	19353100	5460	5460	5460	5460	0
479	20231220	121800	19353100	5460	5460	5460	5460	0
480	20231220	121700	19353100	5460	5460	5460	5460	0
481	20231220	121600	19353100	5460	5460	5460	5460	0
482	20231220	121500	19353100	5460	5460	5460	5460	0
483	20231220	121400	19353100	5460	5460	5460	5460	0
484	20231220	121300	19353100	5460	5460	5460	5460	0
485	20231220	121200	19353100	5460	5460	5460	5460	0
486	20231220	121100	19353100	5460	5460	5460	5460	0
487	20231220	121000	19353100	5460	5460	5460	5460	0
488	20231220	120900	19353100	5460	5460	5460	5460	0
489	20231220	120800	19353100	5460	5460	5460	5460	0
490	20231220	120700	19353100	5460	5460	5460	5460	0
491	20231220	120600	19353100	5460	5460	5460	5460	0
492	20231220	120500	19353100	5460	5460	5460	5460	20
493	20231220	120400	19243900	5460	5460	5460	5460	0
494	20231220	120300	19243900	5460	5460	5460	5460	0
495	20231220	120200	19243900	5460	5460	5460	5460	0
496	20231220	120100	19243900	5460	5460	5460	5460	0
497	20231220	120000	19243900	5460	5460	5460	5460	0
498	20231220	115900	19243900	5460	5460	5460	5460	0
499	20231220	115800	19243900	5460	5460	5460	5460	0
500	20231220	115700	19243900	5460	5460	5460	5460	0
501	20231220	115600	19243900	5460	5460	5460	5460	0
502	20231220	115500	19243900	5460	5460	5460	5460	0
503	20231220	115400	19243900	5460	5460	5460	5460	0
504	20231220	115300	19243900	5460	5460	5460	5460	0
505	20231220	115200	19243900	5460	5460	5460	5460	0
506	20231220	115100	19243900	5460	5460	5460	5460	0
507	20231220	115000	19243900	5460	5460	5460	5460	0
508	20231220	114900	19243900	5460	5460	5460	5460	400
509	20231220	114800	17059900	5470	5480	5480	5470	23
510	20231220	114700	16934070	5480	5480	5480	5480	3
511	20231220	114600	16917630	5480	5480	5480	5480	109
512	20231220	114500	16320310	5480	5480	5480	5480	0
513	20231220	114400	16320310	5480	5480	5480	5480	0
514	20231220	114300	16320310	5480	5480	5480	5480	0
515	20231220	114200	16320310	5480	5480	5480	5480	0
516	20231220	114100	16320310	5480	5480	5480	5480	0
517	20231220	114000	16320310	5480	5480	5480	5480	0
518	20231220	113900	16320310	5480	5480	5480	5480	0
519	20231220	113800	16320310	5480	5480	5480	5480	0
520	20231220	113700	16320310	5480	5480	5480	5480	12
521	20231220	113600	16254550	5480	5480	5480	5480	0
522	20231220	113500	16254550	5480	5480	5480	5480	0
523	20231220	113400	16254550	5480	5480	5480	5480	0
524	20231220	113300	16254550	5480	5480	5480	5480	0
525	20231220	113200	16254550	5480	5480	5480	5480	0
526	20231220	113100	16254550	5480	5480	5480	5480	0
527	20231220	113000	16254550	5480	5480	5480	5480	0
528	20231220	112900	16254550	5480	5480	5480	5480	0
529	20231220	112800	16254550	5480	5480	5480	5480	0
530	20231220	112700	16254550	5480	5480	5480	5480	3
531	20231220	112600	16238110	5480	5480	5480	5480	0
532	20231220	112500	16238110	5480	5480	5480	5480	0
533	20231220	112400	16238110	5480	5480	5480	5480	0
534	20231220	112300	16238110	5480	5480	5480	5480	0
535	20231220	112200	16238110	5480	5480	5480	5480	0
536	20231220	112100	16238110	5480	5480	5480	5480	0
537	20231220	112000	16238110	5480	5480	5480	5480	0
538	20231220	111900	16238110	5480	5480	5480	5480	0
539	20231220	111800	16238110	5480	5480	5480	5480	1
540	20231220	111700	16232630	5480	5480	5480	5480	37
541	20231220	111600	16029870	5480	5480	5480	5480	10
542	20231220	111500	15975070	5480	5480	5480	5480	2
543	20231220	111400	15964110	5480	5480	5480	5480	0
544	20231220	111300	15964110	5480	5470	5480	5470	91
545	20231220	111200	15466110	5460	5460	5460	5460	0
546	20231220	111100	15466110	5460	5460	5460	5460	0
547	20231220	111000	15466110	5460	5460	5460	5460	0
548	20231220	110900	15466110	5460	5470	5470	5460	91
549	20231220	110800	14969210	5470	5470	5470	5470	0
550	20231220	110700	14969210	5470	5470	5470	5470	0
551	20231220	110600	14969210	5470	5470	5470	5470	0
552	20231220	110500	14969210	5470	5470	5470	5470	0
553	20231220	110400	14969210	5470	5470	5470	5470	9
554	20231220	110300	14919980	5470	5470	5470	5470	0
555	20231220	110200	14919980	5470	5470	5470	5470	0
556	20231220	110100	14919980	5470	5470	5470	5470	0
557	20231220	110000	14919980	5470	5470	5470	5470	0
558	20231220	105900	14919980	5470	5470	5470	5470	0
559	20231220	105800	14919980	5470	5470	5470	5470	0
560	20231220	105700	14919980	5470	5470	5470	5470	2
561	20231220	105600	14909040	5470	5470	5470	5470	0
562	20231220	105500	14909040	5470	5470	5470	5470	0
563	20231220	105400	14909040	5470	5470	5470	5470	0
564	20231220	105300	14909040	5470	5470	5470	5470	2
565	20231220	105200	14898100	5470	5470	5470	5470	0
566	20231220	105100	14898100	5470	5470	5470	5470	0
567	20231220	105000	14898100	5470	5470	5470	5470	0
568	20231220	104900	14898100	5470	5470	5470	5470	0
569	20231220	104800	14898100	5470	5470	5470	5470	0
570	20231220	104700	14898100	5470	5470	5470	5470	1
571	20231220	104600	14892630	5470	5470	5470	5470	0
572	20231220	104500	14892630	5470	5470	5470	5470	0
573	20231220	104400	14892630	5470	5470	5470	5470	0
574	20231220	104300	14892630	5470	5470	5470	5470	0
575	20231220	104200	14892630	5470	5470	5470	5470	9
576	20231220	104100	14843400	5470	5470	5470	5470	0
577	20231220	104000	14843400	5470	5470	5470	5470	0
578	20231220	103900	14843400	5470	5470	5470	5470	0
579	20231220	103800	14843400	5470	5470	5470	5470	0
580	20231220	103700	14843400	5470	5470	5470	5470	4
581	20231220	103600	14821520	5460	5460	5460	5460	0
582	20231220	103500	14821520	5460	5460	5460	5460	0
583	20231220	103400	14821520	5460	5460	5460	5460	0
584	20231220	103300	14821520	5460	5460	5460	5460	0
585	20231220	103200	14821520	5460	5460	5460	5460	0
586	20231220	103100	14821520	5460	5460	5460	5460	0
587	20231220	103000	14821520	5460	5460	5460	5460	0
588	20231220	102900	14821520	5460	5460	5460	5460	0
589	20231220	102800	14821520	5460	5460	5460	5460	0
590	20231220	102700	14821520	5460	5460	5460	5460	0
591	20231220	102600	14821520	5460	5460	5460	5460	0
592	20231220	102500	14821520	5460	5460	5460	5460	0
593	20231220	102400	14821520	5460	5460	5460	5460	0
594	20231220	102300	14821520	5460	5460	5460	5460	1
595	20231220	102200	14816060	5470	5470	5470	5470	0
596	20231220	102100	14816060	5470	5470	5470	5470	0
597	20231220	102000	14816060	5470	5470	5470	5470	0
598	20231220	101900	14816060	5470	5470	5470	5470	7
599	20231220	101800	14777770	5460	5460	5460	5460	0
600	20231220	101700	14777770	5460	5460	5460	5460	0
601	20231220	101600	14777770	5460	5460	5460	5460	0
602	20231220	101500	14777770	5460	5460	5460	5460	0
603	20231220	101400	14777770	5460	5460	5460	5460	0
604	20231220	101300	14777770	5460	5460	5460	5460	0
605	20231220	101200	14777770	5460	5460	5460	5460	0
606	20231220	101100	14777770	5460	5460	5460	5460	0
607	20231220	101000	14777770	5460	5450	5460	5450	2
608	20231220	100900	14766860	5440	5440	5440	5440	0
609	20231220	100800	14766860	5440	5440	5440	5440	35
610	20231220	100700	14576460	5440	5440	5440	5440	0
611	20231220	100600	14576460	5440	5450	5450	5440	705
612	20231220	100500	10737880	5450	5450	5450	5450	62
613	20231220	100400	10399980	5480	5480	5480	5480	0
614	20231220	100300	10399980	5480	5480	5480	5480	0
615	20231220	100200	10399980	5480	5480	5480	5480	0
616	20231220	100100	10399980	5480	5480	5480	5480	0
617	20231220	100000	10399980	5480	5480	5480	5480	0
618	20231220	095900	10399980	5480	5480	5480	5480	0
619	20231220	095800	10399980	5480	5480	5480	5480	0
620	20231220	095700	10399980	5480	5480	5480	5480	4
621	20231220	095600	10378060	5480	5480	5480	5480	0
622	20231220	095500	10378060	5480	5480	5480	5480	0
623	20231220	095400	10378060	5480	5480	5480	5480	0
624	20231220	095300	10378060	5480	5480	5480	5480	0
625	20231220	095200	10378060	5480	5480	5480	5480	0
626	20231220	095100	10378060	5480	5480	5480	5480	0
627	20231220	095000	10378060	5480	5480	5480	5480	0
628	20231220	094900	10378060	5480	5480	5480	5480	0
629	20231220	094800	10378060	5480	5480	5480	5480	0
630	20231220	094700	10378060	5480	5480	5480	5480	2
631	20231220	094600	10367100	5480	5480	5480	5480	0
632	20231220	094500	10367100	5480	5480	5480	5480	0
633	20231220	094400	10367100	5480	5480	5480	5480	0
634	20231220	094300	10367100	5480	5480	5480	5480	0
635	20231220	094200	10367100	5480	5480	5480	5480	0
636	20231220	094100	10367100	5480	5480	5480	5480	0
637	20231220	094000	10367100	5480	5480	5480	5480	0
638	20231220	093900	10367100	5480	5480	5480	5480	16
639	20231220	093800	10279420	5490	5490	5490	5490	0
640	20231220	093700	10279420	5490	5490	5490	5490	78
641	20231220	093600	9851200	5490	5490	5490	5490	0
642	20231220	093500	9851200	5490	5490	5490	5490	0
643	20231220	093400	9851200	5490	5490	5490	5490	10
644	20231220	093300	9796300	5480	5480	5480	5480	0
645	20231220	093200	9796300	5480	5480	5480	5480	84
646	20231220	093100	9335980	5480	5480	5480	5480	0
647	20231220	093000	9335980	5480	5480	5480	5480	2
648	20231220	092900	9325020	5480	5480	5480	5480	1
649	20231220	092800	9319540	5430	5430	5430	5430	0
650	20231220	092700	9319540	5430	5480	5480	5430	46
651	20231220	092600	9069290	5470	5470	5470	5470	0
652	20231220	092500	9069290	5470	5470	5470	5470	1
653	20231220	092400	9063820	5470	5470	5470	5470	88
654	20231220	092300	8582460	5470	5450	5470	5450	500
655	20231220	092200	5853170	5440	5440	5440	5440	0
656	20231220	092100	5853170	5440	5440	5440	5440	0
657	20231220	092000	5853170	5440	5440	5440	5440	0
658	20231220	091900	5853170	5440	5440	5440	5440	5
659	20231220	091800	5825970	5440	5440	5440	5440	138
660	20231220	091700	5075250	5430	5430	5430	5430	0
661	20231220	091600	5075250	5430	5390	5430	5390	558
662	20231220	091500	2058590	5390	5390	5390	5390	0
663	20231220	091400	2058590	5390	5390	5390	5390	0
664	20231220	091300	2058590	5390	5390	5390	5390	0
665	20231220	091200	2058590	5390	5390	5390	5390	1
666	20231220	091100	2053200	5380	5380	5380	5380	0
667	20231220	091000	2053200	5380	5380	5380	5380	0
668	20231220	090900	2053200	5380	5380	5380	5380	0
669	20231220	090800	2053200	5380	5380	5380	5380	0
670	20231220	090700	2053200	5380	5380	5380	5380	0
671	20231220	090600	2053200	5380	5380	5380	5380	0
672	20231220	090500	2053200	5380	5380	5380	5380	39
673	20231220	090400	1843380	5390	5390	5390	5390	0
674	20231220	090300	1843380	5390	5390	5390	5390	0
675	20231220	090200	1843380	5390	5390	5390	5390	0
676	20231220	090100	1843380	5390	5390	5390	5390	0
677	20231220	090000	1843380	5390	5390	5390	5390	342