KissMeData/225530/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204000	158409770	5300	5300	5300	5300	1600
3	20231212	203900	158409770	5300	5300	5300	5300	0
4	20231212	203800	158409770	5300	5300	5300	5300	0
5	20231212	203700	158409770	5300	5300	5300	5300	0
6	20231212	203600	158409770	5300	5300	5300	5300	0
7	20231212	203500	158409770	5300	5300	5300	5300	0
8	20231212	203400	158409770	5300	5300	5300	5300	0
9	20231212	203300	158409770	5300	5300	5300	5300	0
10	20231212	203200	158409770	5300	5300	5300	5300	0
11	20231212	203100	158409770	5300	5300	5300	5300	0
12	20231212	203000	158409770	5300	5300	5300	5300	0
13	20231212	202900	158409770	5300	5300	5300	5300	0
14	20231212	202800	158409770	5300	5300	5300	5300	0
15	20231212	202700	158409770	5300	5300	5300	5300	0
16	20231212	202600	158409770	5300	5300	5300	5300	0
17	20231212	202500	158409770	5300	5300	5300	5300	0
18	20231212	202400	158409770	5300	5300	5300	5300	0
19	20231212	202300	158409770	5300	5300	5300	5300	0
20	20231212	202200	158409770	5300	5300	5300	5300	0
21	20231212	202100	158409770	5300	5300	5300	5300	0
22	20231212	202000	158409770	5300	5300	5300	5300	0
23	20231212	201900	158409770	5300	5300	5300	5300	0
24	20231212	201800	158409770	5300	5300	5300	5300	0
25	20231212	201700	158409770	5300	5300	5300	5300	0
26	20231212	201600	158409770	5300	5300	5300	5300	0
27	20231212	201500	158409770	5300	5300	5300	5300	0
28	20231212	201400	158409770	5300	5300	5300	5300	0
29	20231212	201300	158409770	5300	5300	5300	5300	0
30	20231212	201200	158409770	5300	5300	5300	5300	0
31	20231212	201100	158409770	5300	5300	5300	5300	0
32	20231212	201000	158409770	5300	5300	5300	5300	1600
33	20231212	200900	158409770	5300	5300	5300	5300	0
34	20231212	200800	158409770	5300	5300	5300	5300	0
35	20231212	200700	158409770	5300	5300	5300	5300	0
36	20231212	200600	158409770	5300	5300	5300	5300	0
37	20231212	200500	158409770	5300	5300	5300	5300	0
38	20231212	200400	158409770	5300	5300	5300	5300	0
39	20231212	200300	158409770	5300	5300	5300	5300	0
40	20231212	200200	158409770	5300	5300	5300	5300	0
41	20231212	200100	158409770	5300	5300	5300	5300	0
42	20231212	200000	158409770	5300	5300	5300	5300	0
43	20231212	195900	158409770	5300	5300	5300	5300	0
44	20231212	195800	158409770	5300	5300	5300	5300	0
45	20231212	195700	158409770	5300	5300	5300	5300	0
46	20231212	195600	158409770	5300	5300	5300	5300	0
47	20231212	195500	158409770	5300	5300	5300	5300	0
48	20231212	195400	158409770	5300	5300	5300	5300	0
49	20231212	195300	158409770	5300	5300	5300	5300	0
50	20231212	195200	158409770	5300	5300	5300	5300	0
51	20231212	195100	158409770	5300	5300	5300	5300	0
52	20231212	195000	158409770	5300	5300	5300	5300	0
53	20231212	194900	158409770	5300	5300	5300	5300	0
54	20231212	194800	158409770	5300	5300	5300	5300	0
55	20231212	194700	158409770	5300	5300	5300	5300	0
56	20231212	194600	158409770	5300	5300	5300	5300	0
57	20231212	194500	158409770	5300	5300	5300	5300	0
58	20231212	194400	158409770	5300	5300	5300	5300	0
59	20231212	194300	158409770	5300	5300	5300	5300	0
60	20231212	194200	158409770	5300	5300	5300	5300	0
61	20231212	194100	158409770	5300	5300	5300	5300	0
62	20231212	194000	158409770	5300	5300	5300	5300	1600
63	20231212	193900	158409770	5300	5300	5300	5300	0
64	20231212	193800	158409770	5300	5300	5300	5300	0
65	20231212	193700	158409770	5300	5300	5300	5300	0
66	20231212	193600	158409770	5300	5300	5300	5300	0
67	20231212	193500	158409770	5300	5300	5300	5300	0
68	20231212	193400	158409770	5300	5300	5300	5300	0
69	20231212	193300	158409770	5300	5300	5300	5300	0
70	20231212	193200	158409770	5300	5300	5300	5300	0
71	20231212	193100	158409770	5300	5300	5300	5300	0
72	20231212	193000	158409770	5300	5300	5300	5300	0
73	20231212	192900	158409770	5300	5300	5300	5300	0
74	20231212	192800	158409770	5300	5300	5300	5300	0
75	20231212	192700	158409770	5300	5300	5300	5300	0
76	20231212	192600	158409770	5300	5300	5300	5300	0
77	20231212	192500	158409770	5300	5300	5300	5300	0
78	20231212	192400	158409770	5300	5300	5300	5300	0
79	20231212	192300	158409770	5300	5300	5300	5300	0
80	20231212	192200	158409770	5300	5300	5300	5300	0
81	20231212	192100	158409770	5300	5300	5300	5300	0
82	20231212	192000	158409770	5300	5300	5300	5300	0
83	20231212	191900	158409770	5300	5300	5300	5300	0
84	20231212	191800	158409770	5300	5300	5300	5300	0
85	20231212	191700	158409770	5300	5300	5300	5300	0
86	20231212	191600	158409770	5300	5300	5300	5300	0
87	20231212	191500	158409770	5300	5300	5300	5300	0
88	20231212	191400	158409770	5300	5300	5300	5300	0
89	20231212	191300	158409770	5300	5300	5300	5300	0
90	20231212	191200	158409770	5300	5300	5300	5300	0
91	20231212	191100	158409770	5300	5300	5300	5300	0
92	20231212	191000	158409770	5300	5300	5300	5300	1600
93	20231212	190900	158409770	5300	5300	5300	5300	0
94	20231212	190800	158409770	5300	5300	5300	5300	0
95	20231212	190700	158409770	5300	5300	5300	5300	0
96	20231212	190600	158409770	5300	5300	5300	5300	0
97	20231212	190500	158409770	5300	5300	5300	5300	0
98	20231212	190400	158409770	5300	5300	5300	5300	0
99	20231212	190300	158409770	5300	5300	5300	5300	0
100	20231212	190200	158409770	5300	5300	5300	5300	0
101	20231212	190100	158409770	5300	5300	5300	5300	0
102	20231212	190000	158409770	5300	5300	5300	5300	0
103	20231212	185900	158409770	5300	5300	5300	5300	0
104	20231212	185800	158409770	5300	5300	5300	5300	0
105	20231212	185700	158409770	5300	5300	5300	5300	0
106	20231212	185600	158409770	5300	5300	5300	5300	0
107	20231212	185500	158409770	5300	5300	5300	5300	0
108	20231212	185400	158409770	5300	5300	5300	5300	0
109	20231212	185300	158409770	5300	5300	5300	5300	0
110	20231212	185200	158409770	5300	5300	5300	5300	0
111	20231212	185100	158409770	5300	5300	5300	5300	0
112	20231212	185000	158409770	5300	5300	5300	5300	0
113	20231212	184900	158409770	5300	5300	5300	5300	0
114	20231212	184800	158409770	5300	5300	5300	5300	0
115	20231212	184700	158409770	5300	5300	5300	5300	0
116	20231212	184600	158409770	5300	5300	5300	5300	0
117	20231212	184500	158409770	5300	5300	5300	5300	0
118	20231212	184400	158409770	5300	5300	5300	5300	0
119	20231212	184300	158409770	5300	5300	5300	5300	0
120	20231212	184200	158409770	5300	5300	5300	5300	0
121	20231212	184100	158409770	5300	5300	5300	5300	0
122	20231212	184000	158409770	5300	5300	5300	5300	1600
123	20231212	183900	158409770	5300	5300	5300	5300	0
124	20231212	183800	158409770	5300	5300	5300	5300	0
125	20231212	183700	158409770	5300	5300	5300	5300	0
126	20231212	183600	158409770	5300	5300	5300	5300	0
127	20231212	183500	158409770	5300	5300	5300	5300	0
128	20231212	183400	158409770	5300	5300	5300	5300	0
129	20231212	183300	158409770	5300	5300	5300	5300	0
130	20231212	183200	158409770	5300	5300	5300	5300	0
131	20231212	183100	158409770	5300	5300	5300	5300	0
132	20231212	183000	158409770	5300	5300	5300	5300	0
133	20231212	182900	158409770	5300	5300	5300	5300	0
134	20231212	182800	158409770	5300	5300	5300	5300	0
135	20231212	182700	158409770	5300	5300	5300	5300	0
136	20231212	182600	158409770	5300	5300	5300	5300	0
137	20231212	182500	158409770	5300	5300	5300	5300	0
138	20231212	182400	158409770	5300	5300	5300	5300	0
139	20231212	182300	158409770	5300	5300	5300	5300	0
140	20231212	182200	158409770	5300	5300	5300	5300	0
141	20231212	182100	158409770	5300	5300	5300	5300	0
142	20231212	182000	158409770	5300	5300	5300	5300	0
143	20231212	181900	158409770	5300	5300	5300	5300	0
144	20231212	181800	158409770	5300	5300	5300	5300	0
145	20231212	181700	158409770	5300	5300	5300	5300	0
146	20231212	181600	158409770	5300	5300	5300	5300	0
147	20231212	181500	158409770	5300	5300	5300	5300	0
148	20231212	181400	158409770	5300	5300	5300	5300	0
149	20231212	181300	158409770	5300	5300	5300	5300	0
150	20231212	181200	158409770	5300	5300	5300	5300	0
151	20231212	181100	158409770	5300	5300	5300	5300	0
152	20231212	181000	158409770	5300	5300	5300	5300	1600
153	20231212	180900	158409770	5300	5300	5300	5300	0
154	20231212	180800	158409770	5300	5300	5300	5300	0
155	20231212	180700	158409770	5300	5300	5300	5300	0
156	20231212	180600	158409770	5300	5300	5300	5300	0
157	20231212	180500	158409770	5300	5300	5300	5300	0
158	20231212	180400	158409770	5300	5300	5300	5300	0
159	20231212	180300	158409770	5300	5300	5300	5300	0
160	20231212	180200	158409770	5300	5300	5300	5300	0
161	20231212	180100	158409770	5300	5300	5300	5300	0
162	20231212	180000	158409770	5300	5300	5300	5300	0
163	20231212	175900	158409770	5300	5300	5300	5300	0
164	20231212	175800	158409770	5300	5300	5300	5300	0
165	20231212	175700	158409770	5300	5300	5300	5300	0
166	20231212	175600	158409770	5300	5300	5300	5300	0
167	20231212	175500	158409770	5300	5300	5300	5300	0
168	20231212	175400	158409770	5300	5300	5300	5300	0
169	20231212	175300	158409770	5300	5300	5300	5300	0
170	20231212	175200	158409770	5300	5300	5300	5300	0
171	20231212	175100	158409770	5300	5300	5300	5300	0
172	20231212	175000	158409770	5300	5300	5300	5300	0
173	20231212	174900	158409770	5300	5300	5300	5300	0
174	20231212	174800	158409770	5300	5300	5300	5300	0
175	20231212	174700	158409770	5300	5300	5300	5300	0
176	20231212	174600	158409770	5300	5300	5300	5300	0
177	20231212	174500	158409770	5300	5300	5300	5300	0
178	20231212	174400	158409770	5300	5300	5300	5300	0
179	20231212	174300	158409770	5300	5300	5300	5300	0
180	20231212	174200	158409770	5300	5300	5300	5300	0
181	20231212	174100	158409770	5300	5300	5300	5300	0
182	20231212	174000	158409770	5300	5300	5300	5300	1600
183	20231212	173900	158409770	5300	5300	5300	5300	0
184	20231212	173800	158409770	5300	5300	5300	5300	0
185	20231212	173700	158409770	5300	5300	5300	5300	0
186	20231212	173600	158409770	5300	5300	5300	5300	0
187	20231212	173500	158409770	5300	5300	5300	5300	0
188	20231212	173400	158409770	5300	5300	5300	5300	0
189	20231212	173300	158409770	5300	5300	5300	5300	0
190	20231212	173200	158409770	5300	5300	5300	5300	0
191	20231212	173100	158409770	5300	5300	5300	5300	0
192	20231212	173000	158409770	5300	5300	5300	5300	0
193	20231212	172900	158409770	5300	5300	5300	5300	0
194	20231212	172800	158409770	5300	5300	5300	5300	0
195	20231212	172700	158409770	5300	5300	5300	5300	0
196	20231212	172600	158409770	5300	5300	5300	5300	0
197	20231212	172500	158409770	5300	5300	5300	5300	0
198	20231212	172400	158409770	5300	5300	5300	5300	0
199	20231212	172300	158409770	5300	5300	5300	5300	0
200	20231212	172200	158409770	5300	5300	5300	5300	0
201	20231212	172100	158409770	5300	5300	5300	5300	0
202	20231212	172000	158409770	5300	5300	5300	5300	0
203	20231212	171900	158409770	5300	5300	5300	5300	0
204	20231212	171800	158409770	5300	5300	5300	5300	0
205	20231212	171700	158409770	5300	5300	5300	5300	0
206	20231212	171600	158409770	5300	5300	5300	5300	0
207	20231212	171500	158409770	5300	5300	5300	5300	0
208	20231212	171400	158409770	5300	5300	5300	5300	0
209	20231212	171300	158409770	5300	5300	5300	5300	0
210	20231212	171200	158409770	5300	5300	5300	5300	0
211	20231212	171100	158409770	5300	5300	5300	5300	0
212	20231212	171000	158409770	5300	5300	5300	5300	1600
213	20231212	170900	158409770	5300	5300	5300	5300	0
214	20231212	170800	158409770	5300	5300	5300	5300	0
215	20231212	170700	158409770	5300	5300	5300	5300	0
216	20231212	170600	158409770	5300	5300	5300	5300	0
217	20231212	170500	158409770	5300	5300	5300	5300	0
218	20231212	170400	158409770	5300	5300	5300	5300	0
219	20231212	170300	158409770	5300	5300	5300	5300	0
220	20231212	170200	158409770	5300	5300	5300	5300	0
221	20231212	170100	158409770	5300	5300	5300	5300	0
222	20231212	170000	158409770	5300	5300	5300	5300	0
223	20231212	165900	158409770	5300	5300	5300	5300	0
224	20231212	165800	158409770	5300	5300	5300	5300	0
225	20231212	165700	158409770	5300	5300	5300	5300	0
226	20231212	165600	158409770	5300	5300	5300	5300	0
227	20231212	165500	158409770	5300	5300	5300	5300	0
228	20231212	165400	158409770	5300	5300	5300	5300	0
229	20231212	165300	158409770	5300	5300	5300	5300	0
230	20231212	165200	158409770	5300	5300	5300	5300	0
231	20231212	165100	158409770	5300	5300	5300	5300	0
232	20231212	165000	158409770	5300	5300	5300	5300	0
233	20231212	164900	158409770	5300	5300	5300	5300	0
234	20231212	164800	158409770	5300	5300	5300	5300	0
235	20231212	164700	158409770	5300	5300	5300	5300	0
236	20231212	164600	158409770	5300	5300	5300	5300	0
237	20231212	164500	158409770	5300	5300	5300	5300	0
238	20231212	164400	158409770	5300	5300	5300	5300	0
239	20231212	164300	158409770	5300	5300	5300	5300	0
240	20231212	164200	158409770	5300	5300	5300	5300	0
241	20231212	164100	158409770	5300	5300	5300	5300	0
242	20231212	164000	158409770	5300	5300	5300	5300	1600
243	20231212	163900	158409770	5300	5300	5300	5300	0
244	20231212	163800	158409770	5300	5300	5300	5300	0
245	20231212	163700	158409770	5300	5300	5300	5300	0
246	20231212	163600	158409770	5300	5300	5300	5300	0
247	20231212	163500	158409770	5300	5300	5300	5300	0
248	20231212	163400	158409770	5300	5300	5300	5300	0
249	20231212	163300	158409770	5300	5300	5300	5300	0
250	20231212	163200	158409770	5300	5300	5300	5300	0
251	20231212	163100	158409770	5300	5300	5300	5300	0
252	20231212	163000	158409770	5300	5300	5300	5300	0
253	20231212	162900	158409770	5300	5300	5300	5300	0
254	20231212	162800	158409770	5300	5300	5300	5300	0
255	20231212	162700	158409770	5300	5300	5300	5300	0
256	20231212	162600	158409770	5300	5300	5300	5300	0
257	20231212	162500	158409770	5300	5300	5300	5300	0
258	20231212	162400	158409770	5300	5300	5300	5300	0
259	20231212	162300	158409770	5300	5300	5300	5300	0
260	20231212	162200	158409770	5300	5300	5300	5300	0
261	20231212	162100	158409770	5300	5300	5300	5300	0
262	20231212	162000	158409770	5300	5300	5300	5300	0
263	20231212	161900	158409770	5300	5300	5300	5300	0
264	20231212	161800	158409770	5300	5300	5300	5300	0
265	20231212	161700	158409770	5300	5300	5300	5300	0
266	20231212	161600	158409770	5300	5300	5300	5300	0
267	20231212	161500	158409770	5300	5300	5300	5300	0
268	20231212	161400	158409770	5300	5300	5300	5300	0
269	20231212	161300	158409770	5300	5300	5300	5300	0
270	20231212	161200	158409770	5300	5300	5300	5300	0
271	20231212	161100	158409770	5300	5300	5300	5300	0
272	20231212	161000	158409770	5300	5300	5300	5300	1600
273	20231212	160900	158409770	5300	5300	5300	5300	0
274	20231212	160800	158409770	5300	5300	5300	5300	0
275	20231212	160700	158409770	5300	5300	5300	5300	0
276	20231212	160600	158409770	5300	5300	5300	5300	0
277	20231212	160500	158409770	5300	5300	5300	5300	0
278	20231212	160400	158409770	5300	5300	5300	5300	0
279	20231212	160300	158409770	5300	5300	5300	5300	0
280	20231212	160200	158409770	5300	5300	5300	5300	0
281	20231212	160100	158409770	5300	5300	5300	5300	0
282	20231212	160000	158409770	5300	5300	5300	5300	0
283	20231212	155900	158409770	5300	5300	5300	5300	0
284	20231212	155800	158409770	5300	5300	5300	5300	0
285	20231212	155700	158409770	5300	5300	5300	5300	0
286	20231212	155600	158409770	5300	5300	5300	5300	0
287	20231212	155500	158409770	5300	5300	5300	5300	0
288	20231212	155400	158409770	5300	5300	5300	5300	0
289	20231212	155300	158409770	5300	5300	5300	5300	0
290	20231212	155200	158409770	5300	5300	5300	5300	0
291	20231212	155100	158409770	5300	5300	5300	5300	0
292	20231212	155000	158409770	5300	5300	5300	5300	0
293	20231212	154900	158409770	5300	5300	5300	5300	0
294	20231212	154800	158409770	5300	5300	5300	5300	0
295	20231212	154700	158409770	5300	5300	5300	5300	0
296	20231212	154600	158409770	5300	5300	5300	5300	0
297	20231212	154500	158409770	5300	5300	5300	5300	0
298	20231212	154400	158409770	5300	5300	5300	5300	0
299	20231212	154300	158409770	5300	5300	5300	5300	0
300	20231212	154200	158409770	5300	5300	5300	5300	0
301	20231212	154100	158409770	5300	5300	5300	5300	0
302	20231212	154000	158409770	5300	5300	5300	5300	1600
303	20231212	153900	158409770	5300	5300	5300	5300	0
304	20231212	153800	158409770	5300	5300	5300	5300	0
305	20231212	153700	158409770	5300	5300	5300	5300	0
306	20231212	153600	158409770	5300	5300	5300	5300	0
307	20231212	153500	158409770	5300	5300	5300	5300	0
308	20231212	153400	158409770	5300	5300	5300	5300	0
309	20231212	153300	158409770	5300	5300	5300	5300	0
310	20231212	153200	158409770	5300	5300	5300	5300	0
311	20231212	153100	158409770	5300	5300	5300	5300	0
312	20231212	153000	158409770	5300	5300	5300	5300	1600
313	20231212	152900	149929770	5340	5340	5340	5340	0
314	20231212	152800	149929770	5340	5340	5340	5340	0
315	20231212	152700	149929770	5340	5340	5340	5340	0
316	20231212	152600	149929770	5340	5340	5340	5340	0
317	20231212	152500	149929770	5340	5340	5340	5340	0
318	20231212	152400	149929770	5340	5340	5340	5340	0
319	20231212	152300	149929770	5340	5340	5340	5340	0
320	20231212	152200	149929770	5340	5340	5340	5340	0
321	20231212	152100	149929770	5340	5340	5340	5340	0
322	20231212	152000	149929770	5340	5340	5340	5340	0
323	20231212	151900	149929770	5340	5350	5350	5340	112
324	20231212	151800	149330690	5350	5350	5350	5350	0
325	20231212	151700	149330690	5350	5350	5350	5350	0
326	20231212	151600	149330690	5350	5360	5360	5350	1798
327	20231212	151500	139711340	5360	5360	5360	5360	10
328	20231212	151400	139657740	5360	5360	5360	5360	0
329	20231212	151300	139657740	5360	5360	5360	5360	100
330	20231212	151200	139121740	5360	5360	5360	5360	1
331	20231212	151100	139116380	5350	5350	5350	5350	0
332	20231212	151000	139116380	5350	5350	5350	5350	5
333	20231212	150900	139089630	5360	5360	5360	5360	0
334	20231212	150800	139089630	5360	5360	5360	5360	1
335	20231212	150700	139084270	5350	5350	5350	5350	67
336	20231212	150600	138725820	5360	5360	5360	5360	0
337	20231212	150500	138725820	5360	5360	5360	5360	0
338	20231212	150400	138725820	5360	5360	5360	5360	0
339	20231212	150300	138725820	5360	5360	5360	5360	0
340	20231212	150200	138725820	5360	5360	5360	5360	0
341	20231212	150100	138725820	5360	5360	5360	5360	0
342	20231212	150000	138725820	5360	5360	5360	5360	0
343	20231212	145900	138725820	5360	5360	5360	5360	73
344	20231212	145800	138334540	5360	5360	5360	5360	0
345	20231212	145700	138334540	5360	5360	5360	5360	0
346	20231212	145600	138334540	5360	5360	5360	5360	0
347	20231212	145500	138334540	5360	5360	5360	5360	0
348	20231212	145400	138334540	5360	5360	5360	5360	0
349	20231212	145300	138334540	5360	5360	5360	5360	0
350	20231212	145200	138334540	5360	5360	5360	5360	0
351	20231212	145100	138334540	5360	5360	5360	5360	0
352	20231212	145000	138334540	5360	5360	5360	5360	0
353	20231212	144900	138334540	5360	5360	5360	5360	0
354	20231212	144800	138334540	5360	5360	5360	5360	0
355	20231212	144700	138334540	5360	5360	5360	5360	0
356	20231212	144600	138334540	5360	5360	5360	5360	0
357	20231212	144500	138334540	5360	5360	5360	5360	0
358	20231212	144400	138334540	5360	5360	5360	5360	0
359	20231212	144300	138334540	5360	5340	5360	5340	1315
360	20231212	144200	131310310	5350	5350	5350	5350	0
361	20231212	144100	131310310	5350	5350	5350	5350	0
362	20231212	144000	131310310	5350	5350	5350	5350	0
363	20231212	143900	131310310	5350	5350	5350	5350	0
364	20231212	143800	131310310	5350	5350	5350	5350	0
365	20231212	143700	131310310	5350	5350	5350	5350	0
366	20231212	143600	131310310	5350	5350	5350	5350	0
367	20231212	143500	131310310	5350	5350	5350	5350	0
368	20231212	143400	131310310	5350	5350	5350	5350	0
369	20231212	143300	131310310	5350	5350	5350	5350	0
370	20231212	143200	131310310	5350	5350	5350	5350	0
371	20231212	143100	131310310	5350	5350	5350	5350	0
372	20231212	143000	131310310	5350	5350	5350	5350	0
373	20231212	142900	131310310	5350	5350	5350	5350	0
374	20231212	142800	131310310	5350	5350	5350	5350	0
375	20231212	142700	131310310	5350	5350	5350	5350	0
376	20231212	142600	131310310	5350	5350	5350	5350	0
377	20231212	142500	131310310	5350	5350	5350	5350	0
378	20231212	142400	131310310	5350	5350	5350	5350	0
379	20231212	142300	131310310	5350	5350	5350	5350	0
380	20231212	142200	131310310	5350	5350	5350	5350	0
381	20231212	142100	131310310	5350	5350	5350	5350	0
382	20231212	142000	131310310	5350	5350	5350	5350	0
383	20231212	141900	131310310	5350	5350	5350	5350	0
384	20231212	141800	131310310	5350	5350	5350	5350	0
385	20231212	141700	131310310	5350	5350	5350	5350	0
386	20231212	141600	131310310	5350	5320	5350	5310	755
387	20231212	141500	127293700	5310	5330	5330	5310	4000
388	20231212	141400	106039290	5350	5350	5350	5350	0
389	20231212	141300	106039290	5350	5350	5350	5350	0
390	20231212	141200	106039290	5350	5350	5350	5350	16
391	20231212	141100	105953690	5350	5350	5350	5350	0
392	20231212	141000	105953690	5350	5350	5350	5350	0
393	20231212	140900	105953690	5350	5350	5350	5350	1
394	20231212	140800	105948340	5330	5340	5340	5330	2500
395	20231212	140700	92621120	5360	5360	5360	5360	0
396	20231212	140600	92621120	5360	5360	5360	5360	0
397	20231212	140500	92621120	5360	5360	5360	5360	0
398	20231212	140400	92621120	5360	5360	5360	5360	0
399	20231212	140300	92621120	5360	5360	5360	5360	0
400	20231212	140200	92621120	5360	5360	5360	5360	0
401	20231212	140100	92621120	5360	5360	5360	5360	0
402	20231212	140000	92621120	5360	5360	5360	5360	0
403	20231212	135900	92621120	5360	5360	5360	5360	0
404	20231212	135800	92621120	5360	5360	5360	5360	0
405	20231212	135700	92621120	5360	5360	5360	5360	0
406	20231212	135600	92621120	5360	5360	5360	5360	0
407	20231212	135500	92621120	5360	5360	5360	5360	0
408	20231212	135400	92621120	5360	5360	5360	5360	0
409	20231212	135300	92621120	5360	5360	5360	5360	0
410	20231212	135200	92621120	5360	5360	5360	5360	0
411	20231212	135100	92621120	5360	5360	5360	5360	0
412	20231212	135000	92621120	5360	5360	5360	5360	0
413	20231212	134900	92621120	5360	5360	5360	5360	0
414	20231212	134800	92621120	5360	5360	5360	5360	0
415	20231212	134700	92621120	5360	5360	5360	5360	0
416	20231212	134600	92621120	5360	5360	5360	5360	0
417	20231212	134500	92621120	5360	5360	5360	5360	0
418	20231212	134400	92621120	5360	5360	5360	5360	0
419	20231212	134300	92621120	5360	5360	5360	5360	0
420	20231212	134200	92621120	5360	5360	5360	5360	0
421	20231212	134100	92621120	5360	5360	5360	5360	0
422	20231212	134000	92621120	5360	5360	5360	5360	0
423	20231212	133900	92621120	5360	5360	5360	5360	0
424	20231212	133800	92621120	5360	5360	5360	5360	0
425	20231212	133700	92621120	5360	5360	5360	5360	0
426	20231212	133600	92621120	5360	5360	5360	5360	6
427	20231212	133500	92588960	5360	5360	5360	5360	0
428	20231212	133400	92588960	5360	5360	5360	5360	0
429	20231212	133300	92588960	5360	5360	5360	5360	0
430	20231212	133200	92588960	5360	5360	5360	5360	0
431	20231212	133100	92588960	5360	5360	5360	5360	0
432	20231212	133000	92588960	5360	5360	5360	5360	0
433	20231212	132900	92588960	5360	5360	5360	5360	0
434	20231212	132800	92588960	5360	5360	5360	5360	0
435	20231212	132700	92588960	5360	5360	5360	5360	0
436	20231212	132600	92588960	5360	5360	5360	5360	0
437	20231212	132500	92588960	5360	5360	5360	5360	0
438	20231212	132400	92588960	5360	5360	5360	5360	0
439	20231212	132300	92588960	5360	5360	5360	5360	0
440	20231212	132200	92588960	5360	5360	5360	5360	0
441	20231212	132100	92588960	5360	5360	5360	5360	0
442	20231212	132000	92588960	5360	5360	5360	5360	0
443	20231212	131900	92588960	5360	5360	5360	5360	0
444	20231212	131800	92588960	5360	5360	5360	5360	1
445	20231212	131700	92583600	5340	5340	5340	5340	5
446	20231212	131600	92556900	5350	5350	5350	5350	0
447	20231212	131500	92556900	5350	5350	5350	5350	0
448	20231212	131400	92556900	5350	5350	5350	5350	34
449	20231212	131300	92375000	5350	5350	5350	5350	20
450	20231212	131200	92268000	5360	5360	5360	5360	0
451	20231212	131100	92268000	5360	5360	5360	5360	0
452	20231212	131000	92268000	5360	5360	5360	5360	0
453	20231212	130900	92268000	5360	5360	5360	5360	0
454	20231212	130800	92268000	5360	5360	5360	5360	0
455	20231212	130700	92268000	5360	5360	5360	5360	0
456	20231212	130600	92268000	5360	5360	5360	5360	0
457	20231212	130500	92268000	5360	5360	5360	5360	240
458	20231212	130400	90981600	5370	5370	5370	5370	0
459	20231212	130300	90981600	5370	5370	5370	5370	0
460	20231212	130200	90981600	5370	5370	5370	5370	0
461	20231212	130100	90981600	5370	5370	5370	5370	0
462	20231212	130000	90981600	5370	5370	5370	5370	0
463	20231212	125900	90981600	5370	5370	5370	5370	0
464	20231212	125800	90981600	5370	5370	5370	5370	4
465	20231212	125700	90960120	5370	5370	5370	5370	0
466	20231212	125600	90960120	5370	5370	5370	5370	0
467	20231212	125500	90960120	5370	5370	5370	5370	0
468	20231212	125400	90960120	5370	5370	5370	5370	0
469	20231212	125300	90960120	5370	5370	5370	5370	14
470	20231212	125200	90884940	5360	5360	5360	5360	0
471	20231212	125100	90884940	5360	5360	5360	5360	0
472	20231212	125000	90884940	5360	5360	5360	5360	111
473	20231212	124900	90289980	5350	5350	5350	5350	0
474	20231212	124800	90289980	5350	5350	5350	5350	176
475	20231212	124700	89348380	5360	5360	5360	5360	0
476	20231212	124600	89348380	5360	5360	5360	5360	0
477	20231212	124500	89348380	5360	5360	5360	5360	0
478	20231212	124400	89348380	5360	5360	5360	5360	200
479	20231212	124300	88276380	5360	5360	5360	5360	0
480	20231212	124200	88276380	5360	5360	5360	5360	0
481	20231212	124100	88276380	5360	5360	5360	5360	0
482	20231212	124000	88276380	5360	5360	5360	5360	286
483	20231212	123900	86743420	5360	5360	5360	5360	0
484	20231212	123800	86743420	5360	5360	5360	5360	0
485	20231212	123700	86743420	5360	5360	5360	5360	0
486	20231212	123600	86743420	5360	5360	5360	5360	0
487	20231212	123500	86743420	5360	5360	5360	5360	0
488	20231212	123400	86743420	5360	5360	5360	5360	0
489	20231212	123300	86743420	5360	5360	5360	5360	0
490	20231212	123200	86743420	5360	5360	5360	5360	0
491	20231212	123100	86743420	5360	5360	5360	5360	0
492	20231212	123000	86743420	5360	5360	5360	5360	10
493	20231212	122900	86689820	5350	5350	5350	5350	0
494	20231212	122800	86689820	5350	5350	5350	5350	0
495	20231212	122700	86689820	5350	5350	5350	5350	0
496	20231212	122600	86689820	5350	5350	5350	5350	0
497	20231212	122500	86689820	5350	5350	5350	5350	0
498	20231212	122400	86689820	5350	5350	5350	5350	0
499	20231212	122300	86689820	5350	5350	5350	5350	0
500	20231212	122200	86689820	5350	5350	5350	5350	0
501	20231212	122100	86689820	5350	5350	5350	5350	0
502	20231212	122000	86689820	5350	5350	5350	5350	0
503	20231212	121900	86689820	5350	5350	5350	5350	0
504	20231212	121800	86689820	5350	5350	5350	5350	0
505	20231212	121700	86689820	5350	5350	5350	5350	0
506	20231212	121600	86689820	5350	5350	5350	5350	0
507	20231212	121500	86689820	5350	5350	5350	5350	0
508	20231212	121400	86689820	5350	5350	5350	5350	0
509	20231212	121300	86689820	5350	5350	5350	5350	0
510	20231212	121200	86689820	5350	5350	5350	5350	0
511	20231212	121100	86689820	5350	5350	5350	5350	0
512	20231212	121000	86689820	5350	5350	5350	5350	0
513	20231212	120900	86689820	5350	5350	5350	5350	0
514	20231212	120800	86689820	5350	5350	5350	5350	0
515	20231212	120700	86689820	5350	5350	5350	5350	0
516	20231212	120600	86689820	5350	5350	5350	5350	0
517	20231212	120500	86689820	5350	5350	5350	5350	1000
518	20231212	120400	81339820	5350	5350	5350	5350	0
519	20231212	120300	81339820	5350	5350	5350	5350	0
520	20231212	120200	81339820	5350	5350	5350	5350	0
521	20231212	120100	81339820	5350	5350	5350	5350	0
522	20231212	120000	81339820	5350	5350	5350	5350	0
523	20231212	115900	81339820	5350	5350	5350	5350	0
524	20231212	115800	81339820	5350	5350	5350	5350	0
525	20231212	115700	81339820	5350	5350	5350	5350	1
526	20231212	115600	81334470	5340	5340	5340	5340	0
527	20231212	115500	81334470	5340	5340	5340	5340	1
528	20231212	115400	81329130	5350	5350	5350	5350	0
529	20231212	115300	81329130	5350	5350	5350	5350	0
530	20231212	115200	81329130	5350	5350	5350	5350	0
531	20231212	115100	81329130	5350	5350	5350	5350	0
532	20231212	115000	81329130	5350	5350	5350	5350	0
533	20231212	114900	81329130	5350	5350	5350	5350	0
534	20231212	114800	81329130	5350	5350	5350	5350	0
535	20231212	114700	81329130	5350	5350	5350	5350	0
536	20231212	114600	81329130	5350	5350	5350	5350	0
537	20231212	114500	81329130	5350	5350	5350	5350	0
538	20231212	114400	81329130	5350	5350	5350	5350	0
539	20231212	114300	81329130	5350	5350	5350	5350	0
540	20231212	114200	81329130	5350	5350	5350	5350	2
541	20231212	114100	81318430	5360	5350	5360	5350	502
542	20231212	114000	78632720	5360	5360	5360	5360	0
543	20231212	113900	78632720	5360	5360	5360	5360	0
544	20231212	113800	78632720	5360	5360	5360	5360	0
545	20231212	113700	78632720	5360	5360	5360	5360	0
546	20231212	113600	78632720	5360	5360	5360	5360	0
547	20231212	113500	78632720	5360	5360	5360	5360	0
548	20231212	113400	78632720	5360	5360	5360	5360	0
549	20231212	113300	78632720	5360	5360	5360	5360	0
550	20231212	113200	78632720	5360	5360	5360	5360	0
551	20231212	113100	78632720	5360	5360	5360	5360	0
552	20231212	113000	78632720	5360	5360	5360	5360	0
553	20231212	112900	78632720	5360	5360	5360	5360	0
554	20231212	112800	78632720	5360	5360	5360	5360	0
555	20231212	112700	78632720	5360	5360	5360	5360	10
556	20231212	112600	78579120	5360	5360	5360	5360	0
557	20231212	112500	78579120	5360	5360	5360	5360	0
558	20231212	112400	78579120	5360	5360	5360	5360	0
559	20231212	112300	78579120	5360	5360	5360	5360	0
560	20231212	112200	78579120	5360	5360	5360	5360	3
561	20231212	112100	78563040	5360	5360	5360	5360	54
562	20231212	112000	78273600	5350	5350	5350	5350	9
563	20231212	111900	78225450	5370	5370	5370	5370	0
564	20231212	111800	78225450	5370	5370	5370	5370	0
565	20231212	111700	78225450	5370	5370	5370	5370	0
566	20231212	111600	78225450	5370	5370	5370	5370	6
567	20231212	111500	78193230	5370	5370	5370	5370	0
568	20231212	111400	78193230	5370	5370	5370	5370	0
569	20231212	111300	78193230	5370	5370	5370	5370	0
570	20231212	111200	78193230	5370	5370	5370	5370	0
571	20231212	111100	78193230	5370	5370	5370	5370	1
572	20231212	111000	78187860	5340	5340	5340	5340	113
573	20231212	110900	77584440	5340	5340	5340	5340	3
574	20231212	110800	77568420	5350	5350	5350	5350	100
575	20231212	110700	77033420	5350	5350	5350	5350	0
576	20231212	110600	77033420	5350	5350	5350	5350	0
577	20231212	110500	77033420	5350	5350	5350	5350	1
578	20231212	110400	77028070	5350	5350	5350	5350	0
579	20231212	110300	77028070	5350	5350	5350	5350	186
580	20231212	110200	76032970	5370	5370	5370	5370	0
581	20231212	110100	76032970	5370	5370	5370	5370	0
582	20231212	110000	76032970	5370	5370	5370	5370	0
583	20231212	105900	76032970	5370	5370	5370	5370	0
584	20231212	105800	76032970	5370	5370	5370	5370	0
585	20231212	105700	76032970	5370	5370	5370	5370	0
586	20231212	105600	76032970	5370	5370	5370	5370	0
587	20231212	105500	76032970	5370	5370	5370	5370	0
588	20231212	105400	76032970	5370	5370	5370	5370	0
589	20231212	105300	76032970	5370	5370	5370	5370	0
590	20231212	105200	76032970	5370	5370	5370	5370	1
591	20231212	105100	76027600	5350	5350	5350	5350	1
592	20231212	105000	76022250	5370	5370	5370	5370	0
593	20231212	104900	76022250	5370	5370	5370	5370	0
594	20231212	104800	76022250	5370	5370	5370	5370	0
595	20231212	104700	76022250	5370	5370	5370	5370	0
596	20231212	104600	76022250	5370	5370	5370	5370	0
597	20231212	104500	76022250	5370	5370	5370	5370	0
598	20231212	104400	76022250	5370	5370	5370	5370	0
599	20231212	104300	76022250	5370	5370	5370	5370	0
600	20231212	104200	76022250	5370	5370	5370	5370	0
601	20231212	104100	76022250	5370	5370	5370	5370	0
602	20231212	104000	76022250	5370	5370	5370	5370	0
603	20231212	103900	76022250	5370	5370	5370	5370	0
604	20231212	103800	76022250	5370	5370	5370	5370	0
605	20231212	103700	76022250	5370	5370	5370	5370	0
606	20231212	103600	76022250	5370	5370	5370	5370	0
607	20231212	103500	76022250	5370	5370	5370	5370	0
608	20231212	103400	76022250	5370	5370	5370	5370	0
609	20231212	103300	76022250	5370	5370	5370	5370	2
610	20231212	103200	76011510	5370	5370	5370	5370	17
611	20231212	103100	75920220	5380	5380	5380	5380	0
612	20231212	103000	75920220	5380	5380	5380	5380	0
613	20231212	102900	75920220	5380	5380	5380	5380	0
614	20231212	102800	75920220	5380	5380	5380	5380	1
615	20231212	102700	75914840	5370	5370	5370	5370	155
616	20231212	102600	75082490	5370	5370	5370	5370	0
617	20231212	102500	75082490	5370	5370	5370	5370	0
618	20231212	102400	75082490	5370	5370	5370	5370	1
619	20231212	102300	75077120	5340	5340	5340	5340	10
620	20231212	102200	75023720	5380	5380	5380	5380	0
621	20231212	102100	75023720	5380	5380	5380	5380	0
622	20231212	102000	75023720	5380	5380	5380	5380	0
623	20231212	101900	75023720	5380	5380	5380	5380	0
624	20231212	101800	75023720	5380	5380	5380	5380	0
625	20231212	101700	75023720	5380	5380	5380	5380	0
626	20231212	101600	75023720	5380	5380	5380	5380	0
627	20231212	101500	75023720	5380	5380	5380	5380	0
628	20231212	101400	75023720	5380	5380	5380	5380	0
629	20231212	101300	75023720	5380	5380	5380	5380	0
630	20231212	101200	75023720	5380	5380	5380	5380	1
631	20231212	101100	75018340	5380	5380	5380	5380	10
632	20231212	101000	74964540	5380	5340	5380	5340	111
633	20231212	100900	74370860	5380	5380	5380	5380	0
634	20231212	100800	74370860	5380	5380	5380	5380	0
635	20231212	100700	74370860	5380	5380	5380	5380	0
636	20231212	100600	74370860	5380	5380	5380	5380	1
637	20231212	100500	74365480	5380	5380	5380	5380	0
638	20231212	100400	74365480	5380	5380	5380	5380	0
639	20231212	100300	74365480	5380	5340	5380	5340	32
640	20231212	100200	74194560	5350	5360	5360	5350	899
641	20231212	100100	69383770	5380	5380	5380	5380	0
642	20231212	100000	69383770	5380	5380	5380	5380	0
643	20231212	095900	69383770	5380	5380	5380	5380	0
644	20231212	095800	69383770	5380	5380	5380	5380	0
645	20231212	095700	69383770	5380	5370	5380	5370	50
646	20231212	095600	69115260	5370	5370	5370	5370	0
647	20231212	095500	69115260	5370	5370	5370	5370	1
648	20231212	095400	69109890	5350	5350	5350	5350	0
649	20231212	095300	69109890	5350	5350	5350	5350	0
650	20231212	095200	69109890	5350	5350	5350	5350	0
651	20231212	095100	69109890	5350	5350	5350	5350	1
652	20231212	095000	69104540	5380	5380	5380	5380	0
653	20231212	094900	69104540	5380	5380	5380	5380	0
654	20231212	094800	69104540	5380	5380	5380	5380	0
655	20231212	094700	69104540	5380	5380	5380	5380	0
656	20231212	094600	69104540	5380	5340	5380	5340	118
657	20231212	094500	68473380	5340	5340	5340	5340	538
658	20231212	094400	65600460	5340	5340	5340	5340	2
659	20231212	094300	65589780	5380	5380	5380	5380	0
660	20231212	094200	65589780	5380	5380	5380	5380	0
661	20231212	094100	65589780	5380	5380	5380	5380	0
662	20231212	094000	65589780	5380	5370	5380	5370	4
663	20231212	093900	65568290	5370	5370	5370	5370	2
664	20231212	093800	65557550	5380	5380	5380	5380	100
665	20231212	093700	65019550	5380	5370	5380	5370	18
666	20231212	093600	64922770	5370	5370	5370	5370	200
667	20231212	093500	63848770	5370	5360	5370	5360	931
668	20231212	093400	58850040	5370	5330	5370	5330	398
669	20231212	093300	56724880	5340	5340	5340	5340	0
670	20231212	093200	56724880	5340	5340	5340	5340	0
671	20231212	093100	56724880	5340	5320	5340	5320	3
672	20231212	093000	56708890	5340	5340	5340	5340	20
673	20231212	092900	56602090	5350	5360	5360	5350	11
674	20231212	092800	56543230	5350	5350	5350	5350	0
675	20231212	092700	56543230	5350	5350	5350	5350	240
676	20231212	092600	55259230	5350	5350	5350	5350	1
677	20231212	092500	55253880	5320	5320	5320	5320	0
678	20231212	092400	55253880	5320	5320	5320	5320	1
679	20231212	092300	55248560	5350	5350	5350	5350	1
680	20231212	092200	55243210	5320	5320	5320	5320	1
681	20231212	092100	55237890	5350	5350	5350	5350	1
682	20231212	092000	55232540	5320	5330	5330	5320	454
683	20231212	091900	52817250	5340	5340	5340	5340	0
684	20231212	091800	52817250	5340	5340	5340	5340	0
685	20231212	091700	52817250	5340	5340	5340	5340	0
686	20231212	091600	52817250	5340	5340	5340	5340	58
687	20231212	091500	52507530	5340	5300	5340	5300	4064
688	20231212	091400	30886520	5280	5290	5290	5280	919
689	20231212	091300	26025260	5280	5290	5290	5280	2115
690	20231212	091200	14836920	5300	5300	5300	5300	1
691	20231212	091100	14831620	5320	5320	5320	5320	0
692	20231212	091000	14831620	5320	5320	5320	5320	0
693	20231212	090900	14831620	5320	5320	5320	5320	0
694	20231212	090800	14831620	5320	5320	5320	5320	0
695	20231212	090700	14831620	5320	5300	5320	5300	106
696	20231212	090600	14269690	5290	5300	5300	5290	900
697	20231212	090500	9499700	5300	5300	5300	5300	1
698	20231212	090400	9494400	5330	5330	5330	5330	0
699	20231212	090300	9494400	5330	5330	5330	5330	1
700	20231212	090200	9489070	5290	5290	5290	5290	0
701	20231212	090100	9489070	5290	5290	5290	5290	1
702	20231212	090000	9483780	5260	5260	5260	5260	1803