KissMeData/225530/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204000	156938000	5380	5380	5380	5380	922
3	20231213	203900	156938000	5380	5380	5380	5380	0
4	20231213	203800	156938000	5380	5380	5380	5380	0
5	20231213	203700	156938000	5380	5380	5380	5380	0
6	20231213	203600	156938000	5380	5380	5380	5380	0
7	20231213	203500	156938000	5380	5380	5380	5380	0
8	20231213	203400	156938000	5380	5380	5380	5380	0
9	20231213	203300	156938000	5380	5380	5380	5380	0
10	20231213	203200	156938000	5380	5380	5380	5380	0
11	20231213	203100	156938000	5380	5380	5380	5380	0
12	20231213	203000	156938000	5380	5380	5380	5380	0
13	20231213	202900	156938000	5380	5380	5380	5380	0
14	20231213	202800	156938000	5380	5380	5380	5380	0
15	20231213	202700	156938000	5380	5380	5380	5380	0
16	20231213	202600	156938000	5380	5380	5380	5380	0
17	20231213	202500	156938000	5380	5380	5380	5380	0
18	20231213	202400	156938000	5380	5380	5380	5380	0
19	20231213	202300	156938000	5380	5380	5380	5380	0
20	20231213	202200	156938000	5380	5380	5380	5380	0
21	20231213	202100	156938000	5380	5380	5380	5380	0
22	20231213	202000	156938000	5380	5380	5380	5380	0
23	20231213	201900	156938000	5380	5380	5380	5380	0
24	20231213	201800	156938000	5380	5380	5380	5380	0
25	20231213	201700	156938000	5380	5380	5380	5380	0
26	20231213	201600	156938000	5380	5380	5380	5380	0
27	20231213	201500	156938000	5380	5380	5380	5380	0
28	20231213	201400	156938000	5380	5380	5380	5380	0
29	20231213	201300	156938000	5380	5380	5380	5380	0
30	20231213	201200	156938000	5380	5380	5380	5380	0
31	20231213	201100	156938000	5380	5380	5380	5380	0
32	20231213	201000	156938000	5380	5380	5380	5380	922
33	20231213	200900	156938000	5380	5380	5380	5380	0
34	20231213	200800	156938000	5380	5380	5380	5380	0
35	20231213	200700	156938000	5380	5380	5380	5380	0
36	20231213	200600	156938000	5380	5380	5380	5380	0
37	20231213	200500	156938000	5380	5380	5380	5380	0
38	20231213	200400	156938000	5380	5380	5380	5380	0
39	20231213	200300	156938000	5380	5380	5380	5380	0
40	20231213	200200	156938000	5380	5380	5380	5380	0
41	20231213	200100	156938000	5380	5380	5380	5380	0
42	20231213	200000	156938000	5380	5380	5380	5380	0
43	20231213	195900	156938000	5380	5380	5380	5380	0
44	20231213	195800	156938000	5380	5380	5380	5380	0
45	20231213	195700	156938000	5380	5380	5380	5380	0
46	20231213	195600	156938000	5380	5380	5380	5380	0
47	20231213	195500	156938000	5380	5380	5380	5380	0
48	20231213	195400	156938000	5380	5380	5380	5380	0
49	20231213	195300	156938000	5380	5380	5380	5380	0
50	20231213	195200	156938000	5380	5380	5380	5380	0
51	20231213	195100	156938000	5380	5380	5380	5380	0
52	20231213	195000	156938000	5380	5380	5380	5380	0
53	20231213	194900	156938000	5380	5380	5380	5380	0
54	20231213	194800	156938000	5380	5380	5380	5380	0
55	20231213	194700	156938000	5380	5380	5380	5380	0
56	20231213	194600	156938000	5380	5380	5380	5380	0
57	20231213	194500	156938000	5380	5380	5380	5380	0
58	20231213	194400	156938000	5380	5380	5380	5380	0
59	20231213	194300	156938000	5380	5380	5380	5380	0
60	20231213	194200	156938000	5380	5380	5380	5380	0
61	20231213	194100	156938000	5380	5380	5380	5380	0
62	20231213	194000	156938000	5380	5380	5380	5380	922
63	20231213	193900	156938000	5380	5380	5380	5380	0
64	20231213	193800	156938000	5380	5380	5380	5380	0
65	20231213	193700	156938000	5380	5380	5380	5380	0
66	20231213	193600	156938000	5380	5380	5380	5380	0
67	20231213	193500	156938000	5380	5380	5380	5380	0
68	20231213	193400	156938000	5380	5380	5380	5380	0
69	20231213	193300	156938000	5380	5380	5380	5380	0
70	20231213	193200	156938000	5380	5380	5380	5380	0
71	20231213	193100	156938000	5380	5380	5380	5380	0
72	20231213	193000	156938000	5380	5380	5380	5380	0
73	20231213	192900	156938000	5380	5380	5380	5380	0
74	20231213	192800	156938000	5380	5380	5380	5380	0
75	20231213	192700	156938000	5380	5380	5380	5380	0
76	20231213	192600	156938000	5380	5380	5380	5380	0
77	20231213	192500	156938000	5380	5380	5380	5380	0
78	20231213	192400	156938000	5380	5380	5380	5380	0
79	20231213	192300	156938000	5380	5380	5380	5380	0
80	20231213	192200	156938000	5380	5380	5380	5380	0
81	20231213	192100	156938000	5380	5380	5380	5380	0
82	20231213	192000	156938000	5380	5380	5380	5380	0
83	20231213	191900	156938000	5380	5380	5380	5380	0
84	20231213	191800	156938000	5380	5380	5380	5380	0
85	20231213	191700	156938000	5380	5380	5380	5380	0
86	20231213	191600	156938000	5380	5380	5380	5380	0
87	20231213	191500	156938000	5380	5380	5380	5380	0
88	20231213	191400	156938000	5380	5380	5380	5380	0
89	20231213	191300	156938000	5380	5380	5380	5380	0
90	20231213	191200	156938000	5380	5380	5380	5380	0
91	20231213	191100	156938000	5380	5380	5380	5380	0
92	20231213	191000	156938000	5380	5380	5380	5380	922
93	20231213	190900	156938000	5380	5380	5380	5380	0
94	20231213	190800	156938000	5380	5380	5380	5380	0
95	20231213	190700	156938000	5380	5380	5380	5380	0
96	20231213	190600	156938000	5380	5380	5380	5380	0
97	20231213	190500	156938000	5380	5380	5380	5380	0
98	20231213	190400	156938000	5380	5380	5380	5380	0
99	20231213	190300	156938000	5380	5380	5380	5380	0
100	20231213	190200	156938000	5380	5380	5380	5380	0
101	20231213	190100	156938000	5380	5380	5380	5380	0
102	20231213	190000	156938000	5380	5380	5380	5380	0
103	20231213	185900	156938000	5380	5380	5380	5380	0
104	20231213	185800	156938000	5380	5380	5380	5380	0
105	20231213	185700	156938000	5380	5380	5380	5380	0
106	20231213	185600	156938000	5380	5380	5380	5380	0
107	20231213	185500	156938000	5380	5380	5380	5380	0
108	20231213	185400	156938000	5380	5380	5380	5380	0
109	20231213	185300	156938000	5380	5380	5380	5380	0
110	20231213	185200	156938000	5380	5380	5380	5380	0
111	20231213	185100	156938000	5380	5380	5380	5380	0
112	20231213	185000	156938000	5380	5380	5380	5380	0
113	20231213	184900	156938000	5380	5380	5380	5380	0
114	20231213	184800	156938000	5380	5380	5380	5380	0
115	20231213	184700	156938000	5380	5380	5380	5380	0
116	20231213	184600	156938000	5380	5380	5380	5380	0
117	20231213	184500	156938000	5380	5380	5380	5380	0
118	20231213	184400	156938000	5380	5380	5380	5380	0
119	20231213	184300	156938000	5380	5380	5380	5380	0
120	20231213	184200	156938000	5380	5380	5380	5380	0
121	20231213	184100	156938000	5380	5380	5380	5380	0
122	20231213	184000	156938000	5380	5380	5380	5380	922
123	20231213	183900	156938000	5380	5380	5380	5380	0
124	20231213	183800	156938000	5380	5380	5380	5380	0
125	20231213	183700	156938000	5380	5380	5380	5380	0
126	20231213	183600	156938000	5380	5380	5380	5380	0
127	20231213	183500	156938000	5380	5380	5380	5380	0
128	20231213	183400	156938000	5380	5380	5380	5380	0
129	20231213	183300	156938000	5380	5380	5380	5380	0
130	20231213	183200	156938000	5380	5380	5380	5380	0
131	20231213	183100	156938000	5380	5380	5380	5380	0
132	20231213	183000	156938000	5380	5380	5380	5380	0
133	20231213	182900	156938000	5380	5380	5380	5380	0
134	20231213	182800	156938000	5380	5380	5380	5380	0
135	20231213	182700	156938000	5380	5380	5380	5380	0
136	20231213	182600	156938000	5380	5380	5380	5380	0
137	20231213	182500	156938000	5380	5380	5380	5380	0
138	20231213	182400	156938000	5380	5380	5380	5380	0
139	20231213	182300	156938000	5380	5380	5380	5380	0
140	20231213	182200	156938000	5380	5380	5380	5380	0
141	20231213	182100	156938000	5380	5380	5380	5380	0
142	20231213	182000	156938000	5380	5380	5380	5380	0
143	20231213	181900	156938000	5380	5380	5380	5380	0
144	20231213	181800	156938000	5380	5380	5380	5380	0
145	20231213	181700	156938000	5380	5380	5380	5380	0
146	20231213	181600	156938000	5380	5380	5380	5380	0
147	20231213	181500	156938000	5380	5380	5380	5380	0
148	20231213	181400	156938000	5380	5380	5380	5380	0
149	20231213	181300	156938000	5380	5380	5380	5380	0
150	20231213	181200	156938000	5380	5380	5380	5380	0
151	20231213	181100	156938000	5380	5380	5380	5380	0
152	20231213	181000	156938000	5380	5380	5380	5380	922
153	20231213	180900	156938000	5380	5380	5380	5380	0
154	20231213	180800	156938000	5380	5380	5380	5380	0
155	20231213	180700	156938000	5380	5380	5380	5380	0
156	20231213	180600	156938000	5380	5380	5380	5380	0
157	20231213	180500	156938000	5380	5380	5380	5380	0
158	20231213	180400	156938000	5380	5380	5380	5380	0
159	20231213	180300	156938000	5380	5380	5380	5380	0
160	20231213	180200	156938000	5380	5380	5380	5380	0
161	20231213	180100	156938000	5380	5380	5380	5380	0
162	20231213	180000	156938000	5380	5380	5380	5380	0
163	20231213	175900	156938000	5380	5380	5380	5380	0
164	20231213	175800	156938000	5380	5380	5380	5380	0
165	20231213	175700	156938000	5380	5380	5380	5380	0
166	20231213	175600	156938000	5380	5380	5380	5380	0
167	20231213	175500	156938000	5380	5380	5380	5380	0
168	20231213	175400	156938000	5380	5380	5380	5380	0
169	20231213	175300	156938000	5380	5380	5380	5380	0
170	20231213	175200	156938000	5380	5380	5380	5380	0
171	20231213	175100	156938000	5380	5380	5380	5380	0
172	20231213	175000	156938000	5380	5380	5380	5380	0
173	20231213	174900	156938000	5380	5380	5380	5380	0
174	20231213	174800	156938000	5380	5380	5380	5380	0
175	20231213	174700	156938000	5380	5380	5380	5380	0
176	20231213	174600	156938000	5380	5380	5380	5380	0
177	20231213	174500	156938000	5380	5380	5380	5380	0
178	20231213	174400	156938000	5380	5380	5380	5380	0
179	20231213	174300	156938000	5380	5380	5380	5380	0
180	20231213	174200	156938000	5380	5380	5380	5380	0
181	20231213	174100	156938000	5380	5380	5380	5380	0
182	20231213	174000	156938000	5380	5380	5380	5380	922
183	20231213	173900	156938000	5380	5380	5380	5380	0
184	20231213	173800	156938000	5380	5380	5380	5380	0
185	20231213	173700	156938000	5380	5380	5380	5380	0
186	20231213	173600	156938000	5380	5380	5380	5380	0
187	20231213	173500	156938000	5380	5380	5380	5380	0
188	20231213	173400	156938000	5380	5380	5380	5380	0
189	20231213	173300	156938000	5380	5380	5380	5380	0
190	20231213	173200	156938000	5380	5380	5380	5380	0
191	20231213	173100	156938000	5380	5380	5380	5380	0
192	20231213	173000	156938000	5380	5380	5380	5380	0
193	20231213	172900	156938000	5380	5380	5380	5380	0
194	20231213	172800	156938000	5380	5380	5380	5380	0
195	20231213	172700	156938000	5380	5380	5380	5380	0
196	20231213	172600	156938000	5380	5380	5380	5380	0
197	20231213	172500	156938000	5380	5380	5380	5380	0
198	20231213	172400	156938000	5380	5380	5380	5380	0
199	20231213	172300	156938000	5380	5380	5380	5380	0
200	20231213	172200	156938000	5380	5380	5380	5380	0
201	20231213	172100	156938000	5380	5380	5380	5380	0
202	20231213	172000	156938000	5380	5380	5380	5380	0
203	20231213	171900	156938000	5380	5380	5380	5380	0
204	20231213	171800	156938000	5380	5380	5380	5380	0
205	20231213	171700	156938000	5380	5380	5380	5380	0
206	20231213	171600	156938000	5380	5380	5380	5380	0
207	20231213	171500	156938000	5380	5380	5380	5380	0
208	20231213	171400	156938000	5380	5380	5380	5380	0
209	20231213	171300	156938000	5380	5380	5380	5380	0
210	20231213	171200	156938000	5380	5380	5380	5380	0
211	20231213	171100	156938000	5380	5380	5380	5380	0
212	20231213	171000	156938000	5380	5380	5380	5380	922
213	20231213	170900	156938000	5380	5380	5380	5380	0
214	20231213	170800	156938000	5380	5380	5380	5380	0
215	20231213	170700	156938000	5380	5380	5380	5380	0
216	20231213	170600	156938000	5380	5380	5380	5380	0
217	20231213	170500	156938000	5380	5380	5380	5380	0
218	20231213	170400	156938000	5380	5380	5380	5380	0
219	20231213	170300	156938000	5380	5380	5380	5380	0
220	20231213	170200	156938000	5380	5380	5380	5380	0
221	20231213	170100	156938000	5380	5380	5380	5380	0
222	20231213	170000	156938000	5380	5380	5380	5380	0
223	20231213	165900	156938000	5380	5380	5380	5380	0
224	20231213	165800	156938000	5380	5380	5380	5380	0
225	20231213	165700	156938000	5380	5380	5380	5380	0
226	20231213	165600	156938000	5380	5380	5380	5380	0
227	20231213	165500	156938000	5380	5380	5380	5380	0
228	20231213	165400	156938000	5380	5380	5380	5380	0
229	20231213	165300	156938000	5380	5380	5380	5380	0
230	20231213	165200	156938000	5380	5380	5380	5380	0
231	20231213	165100	156938000	5380	5380	5380	5380	0
232	20231213	165000	156938000	5380	5380	5380	5380	0
233	20231213	164900	156938000	5380	5380	5380	5380	0
234	20231213	164800	156938000	5380	5380	5380	5380	0
235	20231213	164700	156938000	5380	5380	5380	5380	0
236	20231213	164600	156938000	5380	5380	5380	5380	0
237	20231213	164500	156938000	5380	5380	5380	5380	0
238	20231213	164400	156938000	5380	5380	5380	5380	0
239	20231213	164300	156938000	5380	5380	5380	5380	0
240	20231213	164200	156938000	5380	5380	5380	5380	0
241	20231213	164100	156938000	5380	5380	5380	5380	0
242	20231213	164000	156938000	5380	5380	5380	5380	922
243	20231213	163900	156938000	5380	5380	5380	5380	0
244	20231213	163800	156938000	5380	5380	5380	5380	0
245	20231213	163700	156938000	5380	5380	5380	5380	0
246	20231213	163600	156938000	5380	5380	5380	5380	0
247	20231213	163500	156938000	5380	5380	5380	5380	0
248	20231213	163400	156938000	5380	5380	5380	5380	0
249	20231213	163300	156938000	5380	5380	5380	5380	0
250	20231213	163200	156938000	5380	5380	5380	5380	0
251	20231213	163100	156938000	5380	5380	5380	5380	0
252	20231213	163000	156938000	5380	5380	5380	5380	0
253	20231213	162900	156938000	5380	5380	5380	5380	0
254	20231213	162800	156938000	5380	5380	5380	5380	0
255	20231213	162700	156938000	5380	5380	5380	5380	0
256	20231213	162600	156938000	5380	5380	5380	5380	0
257	20231213	162500	156938000	5380	5380	5380	5380	0
258	20231213	162400	156938000	5380	5380	5380	5380	0
259	20231213	162300	156938000	5380	5380	5380	5380	0
260	20231213	162200	156938000	5380	5380	5380	5380	0
261	20231213	162100	156938000	5380	5380	5380	5380	0
262	20231213	162000	156938000	5380	5380	5380	5380	0
263	20231213	161900	156938000	5380	5380	5380	5380	0
264	20231213	161800	156938000	5380	5380	5380	5380	0
265	20231213	161700	156938000	5380	5380	5380	5380	0
266	20231213	161600	156938000	5380	5380	5380	5380	0
267	20231213	161500	156938000	5380	5380	5380	5380	0
268	20231213	161400	156938000	5380	5380	5380	5380	0
269	20231213	161300	156938000	5380	5380	5380	5380	0
270	20231213	161200	156938000	5380	5380	5380	5380	0
271	20231213	161100	156938000	5380	5380	5380	5380	0
272	20231213	161000	156938000	5380	5380	5380	5380	922
273	20231213	160900	156938000	5380	5380	5380	5380	0
274	20231213	160800	156938000	5380	5380	5380	5380	0
275	20231213	160700	156938000	5380	5380	5380	5380	0
276	20231213	160600	156938000	5380	5380	5380	5380	0
277	20231213	160500	156938000	5380	5380	5380	5380	0
278	20231213	160400	156938000	5380	5380	5380	5380	0
279	20231213	160300	156938000	5380	5380	5380	5380	0
280	20231213	160200	156938000	5380	5380	5380	5380	0
281	20231213	160100	156938000	5380	5380	5380	5380	0
282	20231213	160000	156938000	5380	5380	5380	5380	0
283	20231213	155900	156938000	5380	5380	5380	5380	0
284	20231213	155800	156938000	5380	5380	5380	5380	0
285	20231213	155700	156938000	5380	5380	5380	5380	0
286	20231213	155600	156938000	5380	5380	5380	5380	0
287	20231213	155500	156938000	5380	5380	5380	5380	0
288	20231213	155400	156938000	5380	5380	5380	5380	0
289	20231213	155300	156938000	5380	5380	5380	5380	0
290	20231213	155200	156938000	5380	5380	5380	5380	0
291	20231213	155100	156938000	5380	5380	5380	5380	0
292	20231213	155000	156938000	5380	5380	5380	5380	0
293	20231213	154900	156938000	5380	5380	5380	5380	0
294	20231213	154800	156938000	5380	5380	5380	5380	0
295	20231213	154700	156938000	5380	5380	5380	5380	0
296	20231213	154600	156938000	5380	5380	5380	5380	0
297	20231213	154500	156938000	5380	5380	5380	5380	0
298	20231213	154400	156938000	5380	5380	5380	5380	0
299	20231213	154300	156938000	5380	5380	5380	5380	0
300	20231213	154200	156938000	5380	5380	5380	5380	0
301	20231213	154100	156938000	5380	5380	5380	5380	0
302	20231213	154000	156938000	5380	5380	5380	5380	922
303	20231213	153900	156938000	5380	5380	5380	5380	0
304	20231213	153800	156938000	5380	5380	5380	5380	0
305	20231213	153700	156938000	5380	5380	5380	5380	0
306	20231213	153600	156938000	5380	5380	5380	5380	0
307	20231213	153500	156938000	5380	5380	5380	5380	0
308	20231213	153400	156938000	5380	5380	5380	5380	0
309	20231213	153300	156938000	5380	5380	5380	5380	0
310	20231213	153200	156938000	5380	5380	5380	5380	0
311	20231213	153100	156938000	5380	5380	5380	5380	0
312	20231213	153000	156938000	5380	5380	5380	5380	922
313	20231213	152900	151977640	5410	5410	5410	5410	0
314	20231213	152800	151977640	5410	5410	5410	5410	0
315	20231213	152700	151977640	5410	5410	5410	5410	0
316	20231213	152600	151977640	5410	5410	5410	5410	0
317	20231213	152500	151977640	5410	5410	5410	5410	0
318	20231213	152400	151977640	5410	5410	5410	5410	0
319	20231213	152300	151977640	5410	5410	5410	5410	0
320	20231213	152200	151977640	5410	5410	5410	5410	0
321	20231213	152100	151977640	5410	5410	5410	5410	0
322	20231213	152000	151977640	5410	5410	5410	5410	0
323	20231213	151900	151977640	5410	5410	5410	5380	297
324	20231213	151800	150372340	5410	5410	5410	5410	1
325	20231213	151700	150366930	5400	5400	5400	5400	35
326	20231213	151600	150177930	5400	5390	5400	5390	579
327	20231213	151500	147057110	5400	5380	5400	5380	18
328	20231213	151400	146960250	5400	5380	5400	5380	501
329	20231213	151300	144264850	5400	5400	5400	5400	0
330	20231213	151200	144264850	5400	5400	5400	5400	0
331	20231213	151100	144264850	5400	5400	5400	5400	150
332	20231213	151000	143454850	5400	5400	5400	5400	110
333	20231213	150900	142860850	5400	5400	5400	5400	33
334	20231213	150800	142682650	5390	5390	5390	5390	0
335	20231213	150700	142682650	5390	5390	5390	5390	0
336	20231213	150600	142682650	5390	5410	5420	5390	502
337	20231213	150500	139976820	5390	5390	5390	5390	0
338	20231213	150400	139976820	5390	5390	5390	5390	1261
339	20231213	150300	133180030	5390	5390	5390	5390	0
340	20231213	150200	133180030	5390	5390	5390	5390	294
341	20231213	150100	131595370	5400	5400	5400	5400	0
342	20231213	150000	131595370	5400	5400	5400	5400	124
343	20231213	145900	130925770	5400	5400	5400	5390	32
344	20231213	145800	130752980	5410	5410	5410	5410	0
345	20231213	145700	130752980	5410	5410	5410	5410	0
346	20231213	145600	130752980	5410	5410	5410	5410	1
347	20231213	145500	130747570	5400	5400	5400	5400	74
348	20231213	145400	130347970	5410	5410	5410	5410	1
349	20231213	145300	130342560	5400	5400	5400	5400	0
350	20231213	145200	130342560	5400	5400	5400	5400	561
351	20231213	145100	127313160	5410	5410	5410	5410	1
352	20231213	145000	127307750	5410	5410	5410	5410	0
353	20231213	144900	127307750	5410	5410	5410	5410	0
354	20231213	144800	127307750	5410	5410	5410	5410	0
355	20231213	144700	127307750	5410	5410	5410	5410	0
356	20231213	144600	127307750	5410	5410	5410	5410	6
357	20231213	144500	127275290	5400	5410	5410	5400	165
358	20231213	144400	126383790	5410	5410	5410	5410	0
359	20231213	144300	126383790	5410	5410	5410	5410	190
360	20231213	144200	125355890	5420	5420	5420	5420	0
361	20231213	144100	125355890	5420	5420	5420	5420	0
362	20231213	144000	125355890	5420	5420	5420	5420	0
363	20231213	143900	125355890	5420	5420	5420	5420	0
364	20231213	143800	125355890	5420	5420	5420	5410	3
365	20231213	143700	125339640	5410	5410	5410	5410	150
366	20231213	143600	124528140	5420	5420	5420	5420	1
367	20231213	143500	124522720	5410	5410	5410	5410	20
368	20231213	143400	124414520	5420	5420	5420	5420	0
369	20231213	143300	124414520	5420	5420	5420	5420	0
370	20231213	143200	124414520	5420	5420	5420	5420	0
371	20231213	143100	124414520	5420	5420	5420	5420	0
372	20231213	143000	124414520	5420	5420	5420	5420	101
373	20231213	142900	123867100	5420	5420	5420	5420	0
374	20231213	142800	123867100	5420	5420	5420	5420	0
375	20231213	142700	123867100	5420	5420	5420	5420	0
376	20231213	142600	123867100	5420	5420	5420	5420	28
377	20231213	142500	123715340	5420	5420	5420	5420	49
378	20231213	142400	123449760	5420	5420	5420	5420	100
379	20231213	142300	122907760	5420	5420	5420	5420	0
380	20231213	142200	122907760	5420	5420	5420	5420	0
381	20231213	142100	122907760	5420	5420	5420	5420	0
382	20231213	142000	122907760	5420	5420	5420	5420	0
383	20231213	141900	122907760	5420	5420	5420	5420	0
384	20231213	141800	122907760	5420	5420	5420	5420	0
385	20231213	141700	122907760	5420	5420	5420	5420	30
386	20231213	141600	122745160	5420	5420	5420	5420	0
387	20231213	141500	122745160	5420	5420	5420	5420	0
388	20231213	141400	122745160	5420	5420	5420	5420	6
389	20231213	141300	122712640	5410	5410	5410	5410	0
390	20231213	141200	122712640	5410	5410	5410	5410	0
391	20231213	141100	122712640	5410	5410	5410	5410	0
392	20231213	141000	122712640	5410	5410	5410	5410	0
393	20231213	140900	122712640	5410	5410	5410	5410	0
394	20231213	140800	122712640	5410	5410	5410	5410	285
395	20231213	140700	121170790	5420	5420	5420	5420	3
396	20231213	140600	121154530	5420	5420	5420	5420	1
397	20231213	140500	121149110	5420	5420	5420	5420	0
398	20231213	140400	121149110	5420	5420	5420	5420	0
399	20231213	140300	121149110	5420	5420	5420	5420	100
400	20231213	140200	120607110	5420	5420	5420	5420	0
401	20231213	140100	120607110	5420	5420	5420	5420	0
402	20231213	140000	120607110	5420	5420	5420	5420	0
403	20231213	135900	120607110	5420	5420	5420	5420	11
404	20231213	135800	120547490	5410	5410	5410	5410	0
405	20231213	135700	120547490	5410	5410	5410	5410	114
406	20231213	135600	119930750	5440	5440	5440	5440	0
407	20231213	135500	119930750	5440	5440	5440	5440	0
408	20231213	135400	119930750	5440	5440	5440	5440	0
409	20231213	135300	119930750	5440	5440	5440	5440	0
410	20231213	135200	119930750	5440	5440	5440	5440	0
411	20231213	135100	119930750	5440	5440	5440	5440	0
412	20231213	135000	119930750	5440	5440	5440	5440	0
413	20231213	134900	119930750	5440	5440	5440	5440	0
414	20231213	134800	119930750	5440	5440	5440	5440	0
415	20231213	134700	119930750	5440	5440	5440	5440	0
416	20231213	134600	119930750	5440	5430	5440	5430	5
417	20231213	134500	119903590	5410	5410	5410	5410	0
418	20231213	134400	119903590	5410	5410	5410	5410	297
419	20231213	134300	118296820	5410	5410	5410	5410	0
420	20231213	134200	118296820	5410	5410	5410	5410	0
421	20231213	134100	118296820	5410	5410	5410	5410	126
422	20231213	134000	117615160	5440	5440	5440	5440	0
423	20231213	133900	117615160	5440	5440	5440	5440	9
424	20231213	133800	117566200	5400	5410	5410	5400	73
425	20231213	133700	117171930	5410	5430	5430	5410	326
426	20231213	133600	115406990	5440	5440	5440	5440	1
427	20231213	133500	115401550	5450	5450	5450	5450	0
428	20231213	133400	115401550	5450	5450	5450	5450	0
429	20231213	133300	115401550	5450	5450	5450	5450	0
430	20231213	133200	115401550	5450	5440	5450	5440	15
431	20231213	133100	115319940	5440	5440	5440	5440	0
432	20231213	133000	115319940	5440	5440	5440	5440	342
433	20231213	132900	113459460	5440	5420	5440	5420	467
434	20231213	132800	110922390	5420	5420	5420	5420	0
435	20231213	132700	110922390	5420	5420	5420	5420	0
436	20231213	132600	110922390	5420	5420	5420	5420	100
437	20231213	132500	110380390	5450	5440	5460	5440	3411
438	20231213	132400	91788150	5440	5440	5440	5440	10
439	20231213	132300	91733750	5440	5440	5440	5440	8
440	20231213	132200	91690230	5420	5420	5420	5420	0
441	20231213	132100	91690230	5420	5420	5420	5420	0
442	20231213	132000	91690230	5420	5420	5420	5420	193
443	20231213	131900	90644170	5440	5440	5440	5440	0
444	20231213	131800	90644170	5440	5440	5440	5440	1
445	20231213	131700	90638730	5430	5430	5430	5430	0
446	20231213	131600	90638730	5430	5430	5430	5430	349
447	20231213	131500	88743660	5440	5440	5440	5440	0
448	20231213	131400	88743660	5440	5440	5440	5440	0
449	20231213	131300	88743660	5440	5440	5440	5440	50
450	20231213	131200	88471660	5440	5440	5440	5440	10
451	20231213	131100	88417260	5440	5440	5440	5440	0
452	20231213	131000	88417260	5440	5440	5440	5440	165
453	20231213	130900	87519660	5440	5440	5440	5440	551
454	20231213	130800	84522220	5440	5440	5440	5440	0
455	20231213	130700	84522220	5440	5440	5440	5440	55
456	20231213	130600	84223020	5440	5440	5440	5440	0
457	20231213	130500	84223020	5440	5440	5440	5440	0
458	20231213	130400	84223020	5440	5440	5440	5440	0
459	20231213	130300	84223020	5440	5440	5440	5440	145
460	20231213	130200	83434220	5450	5450	5450	5450	0
461	20231213	130100	83434220	5450	5450	5450	5450	0
462	20231213	130000	83434220	5450	5440	5450	5440	1080
463	20231213	125900	77550200	5440	5440	5440	5440	0
464	20231213	125800	77550200	5440	5440	5440	5440	66
465	20231213	125700	77191160	5440	5440	5440	5440	0
466	20231213	125600	77191160	5440	5440	5440	5440	0
467	20231213	125500	77191160	5440	5440	5440	5440	0
468	20231213	125400	77191160	5440	5440	5440	5440	0
469	20231213	125300	77191160	5440	5440	5440	5440	0
470	20231213	125200	77191160	5440	5440	5440	5440	350
471	20231213	125100	75287160	5450	5450	5450	5450	0
472	20231213	125000	75287160	5450	5450	5450	5450	0
473	20231213	124900	75287160	5450	5450	5450	5450	3
474	20231213	124800	75270810	5450	5450	5450	5450	0
475	20231213	124700	75270810	5450	5450	5450	5450	0
476	20231213	124600	75270810	5450	5450	5450	5450	2
477	20231213	124500	75259910	5450	5450	5450	5450	18
478	20231213	124400	75161810	5450	5450	5450	5450	0
479	20231213	124300	75161810	5450	5450	5450	5450	4
480	20231213	124200	75140010	5450	5450	5450	5450	0
481	20231213	124100	75140010	5450	5450	5450	5450	0
482	20231213	124000	75140010	5450	5450	5450	5450	0
483	20231213	123900	75140010	5450	5450	5450	5450	0
484	20231213	123800	75140010	5450	5450	5450	5450	0
485	20231213	123700	75140010	5450	5450	5450	5450	1
486	20231213	123600	75134560	5450	5450	5450	5450	0
487	20231213	123500	75134560	5450	5450	5450	5450	0
488	20231213	123400	75134560	5450	5450	5450	5450	0
489	20231213	123300	75134560	5450	5450	5450	5450	0
490	20231213	123200	75134560	5450	5450	5450	5450	0
491	20231213	123100	75134560	5450	5440	5450	5430	31
492	20231213	123000	74966160	5450	5450	5450	5450	0
493	20231213	122900	74966160	5450	5450	5450	5450	0
494	20231213	122800	74966160	5450	5450	5450	5450	184
495	20231213	122700	73963360	5440	5440	5440	5440	1
496	20231213	122600	73957920	5450	5450	5450	5450	37
497	20231213	122500	73756270	5450	5450	5450	5450	0
498	20231213	122400	73756270	5450	5450	5450	5450	2
499	20231213	122300	73745370	5450	5450	5450	5450	3
500	20231213	122200	73729020	5450	5450	5450	5450	100
501	20231213	122100	73184020	5450	5450	5450	5450	1
502	20231213	122000	73178570	5440	5440	5440	5440	0
503	20231213	121900	73178570	5440	5440	5440	5440	215
504	20231213	121800	72008970	5450	5430	5450	5430	896
505	20231213	121700	67134580	5430	5430	5430	5430	0
506	20231213	121600	67134580	5430	5430	5430	5430	0
507	20231213	121500	67134580	5430	5430	5430	5430	0
508	20231213	121400	67134580	5430	5430	5430	5430	5
509	20231213	121300	67107430	5430	5430	5430	5430	2
510	20231213	121200	67096570	5430	5430	5430	5430	0
511	20231213	121100	67096570	5430	5430	5430	5430	0
512	20231213	121000	67096570	5430	5430	5430	5430	0
513	20231213	120900	67096570	5430	5430	5430	5430	0
514	20231213	120800	67096570	5430	5430	5430	5430	0
515	20231213	120700	67096570	5430	5430	5430	5430	0
516	20231213	120600	67096570	5430	5430	5430	5430	0
517	20231213	120500	67096570	5430	5430	5430	5430	0
518	20231213	120400	67096570	5430	5430	5430	5430	400
519	20231213	120300	64924570	5430	5430	5430	5430	0
520	20231213	120200	64924570	5430	5430	5430	5430	112
521	20231213	120100	64316410	5420	5420	5420	5420	43
522	20231213	120000	64083350	5420	5420	5420	5420	15
523	20231213	115900	64002050	5420	5420	5420	5420	0
524	20231213	115800	64002050	5420	5420	5420	5420	101
525	20231213	115700	63454630	5420	5420	5420	5420	0
526	20231213	115600	63454630	5420	5420	5420	5420	0
527	20231213	115500	63454630	5420	5420	5420	5420	1
528	20231213	115400	63449210	5430	5430	5430	5430	0
529	20231213	115300	63449210	5430	5430	5430	5430	0
530	20231213	115200	63449210	5430	5430	5430	5430	0
531	20231213	115100	63449210	5430	5420	5430	5420	3
532	20231213	115000	63432940	5420	5420	5420	5420	102
533	20231213	114900	62880100	5430	5430	5430	5430	0
534	20231213	114800	62880100	5430	5430	5430	5430	0
535	20231213	114700	62880100	5430	5430	5430	5430	0
536	20231213	114600	62880100	5430	5430	5430	5430	0
537	20231213	114500	62880100	5430	5430	5430	5430	0
538	20231213	114400	62880100	5430	5430	5430	5430	0
539	20231213	114300	62880100	5430	5430	5430	5430	0
540	20231213	114200	62880100	5430	5430	5430	5430	1
541	20231213	114100	62874670	5430	5430	5430	5430	0
542	20231213	114000	62874670	5430	5430	5430	5430	0
543	20231213	113900	62874670	5430	5430	5430	5430	0
544	20231213	113800	62874670	5430	5430	5430	5430	0
545	20231213	113700	62874670	5430	5430	5430	5430	0
546	20231213	113600	62874670	5430	5430	5430	5430	0
547	20231213	113500	62874670	5430	5430	5430	5430	20
548	20231213	113400	62766070	5430	5430	5430	5430	1
549	20231213	113300	62760640	5430	5420	5430	5420	2
550	20231213	113200	62749790	5410	5420	5420	5410	50
551	20231213	113100	62479230	5430	5430	5430	5430	0
552	20231213	113000	62479230	5430	5430	5430	5430	0
553	20231213	112900	62479230	5430	5430	5430	5430	0
554	20231213	112800	62479230	5430	5430	5430	5430	0
555	20231213	112700	62479230	5430	5430	5430	5430	0
556	20231213	112600	62479230	5430	5430	5430	5430	1
557	20231213	112500	62473800	5420	5420	5420	5420	0
558	20231213	112400	62473800	5420	5420	5420	5420	20
559	20231213	112300	62365400	5430	5430	5430	5430	1
560	20231213	112200	62359970	5430	5430	5430	5430	0
561	20231213	112100	62359970	5430	5430	5430	5430	0
562	20231213	112000	62359970	5430	5430	5430	5430	2
563	20231213	111900	62349110	5430	5430	5430	5430	5
564	20231213	111800	62321960	5430	5430	5430	5430	0
565	20231213	111700	62321960	5430	5440	5440	5420	394
566	20231213	111600	60186270	5440	5430	5440	5430	15
567	20231213	111500	60104780	5430	5430	5430	5430	0
568	20231213	111400	60104780	5430	5430	5430	5430	0
569	20231213	111300	60104780	5430	5410	5430	5410	484
570	20231213	111200	57480500	5420	5410	5420	5410	4
571	20231213	111100	57458840	5420	5420	5420	5420	0
572	20231213	111000	57458840	5420	5420	5420	5420	0
573	20231213	110900	57458840	5420	5420	5420	5420	456
574	20231213	110800	54987320	5420	5420	5420	5420	0
575	20231213	110700	54987320	5420	5420	5420	5420	0
576	20231213	110600	54987320	5420	5420	5420	5420	0
577	20231213	110500	54987320	5420	5420	5420	5420	0
578	20231213	110400	54987320	5420	5420	5420	5420	0
579	20231213	110300	54987320	5420	5420	5420	5420	0
580	20231213	110200	54987320	5420	5420	5420	5420	0
581	20231213	110100	54987320	5420	5400	5420	5400	158
582	20231213	110000	54132760	5420	5420	5420	5420	0
583	20231213	105900	54132760	5420	5420	5420	5420	0
584	20231213	105800	54132760	5420	5420	5420	5420	1
585	20231213	105700	54127340	5410	5420	5420	5410	315
586	20231213	105600	52423180	5410	5410	5410	5410	200
587	20231213	105500	51341180	5420	5420	5420	5420	0
588	20231213	105400	51341180	5420	5420	5420	5420	1
589	20231213	105300	51335760	5400	5400	5400	5400	455
590	20231213	105200	48878760	5410	5410	5410	5410	5
591	20231213	105100	48851710	5420	5410	5420	5410	15
592	20231213	105000	48770550	5420	5420	5420	5420	1051
593	20231213	104900	43074130	5410	5410	5410	5410	198
594	20231213	104800	42002950	5410	5410	5410	5410	1
595	20231213	104700	41997540	5400	5400	5400	5400	0
596	20231213	104600	41997540	5400	5400	5400	5400	50
597	20231213	104500	41727540	5410	5410	5410	5410	0
598	20231213	104400	41727540	5410	5410	5410	5410	0
599	20231213	104300	41727540	5410	5420	5420	5410	3
600	20231213	104200	41711290	5420	5420	5420	5420	0
601	20231213	104100	41711290	5420	5420	5420	5420	1
602	20231213	104000	41705870	5410	5410	5410	5410	453
603	20231213	103900	39255140	5410	5410	5410	5410	0
604	20231213	103800	39255140	5410	5410	5410	5410	32
605	20231213	103700	39082020	5410	5410	5410	5410	0
606	20231213	103600	39082020	5410	5410	5410	5410	36
607	20231213	103500	38887260	5420	5420	5420	5420	0
608	20231213	103400	38887260	5420	5420	5420	5420	1
609	20231213	103300	38881840	5410	5410	5410	5410	968
610	20231213	103200	33644960	5410	5410	5410	5410	0
611	20231213	103100	33644960	5410	5410	5410	5410	0
612	20231213	103000	33644960	5410	5410	5410	5410	75
613	20231213	102900	33239210	5420	5420	5420	5420	30
614	20231213	102800	33076610	5420	5420	5420	5420	0
615	20231213	102700	33076610	5420	5410	5420	5410	61
616	20231213	102600	32746590	5410	5400	5410	5400	501
617	20231213	102500	30041180	5410	5410	5410	5410	0
618	20231213	102400	30041180	5410	5410	5410	5410	40
619	20231213	102300	29824780	5410	5400	5410	5400	4
620	20231213	102200	29803170	5410	5430	5430	5410	2
621	20231213	102100	29792330	5400	5400	5400	5400	0
622	20231213	102000	29792330	5400	5430	5430	5400	6
623	20231213	101900	29759810	5430	5430	5430	5430	1
624	20231213	101800	29754380	5400	5410	5410	5400	64
625	20231213	101700	29408150	5430	5410	5430	5410	42
626	20231213	101600	29180870	5410	5410	5410	5410	2
627	20231213	101500	29170050	5410	5410	5410	5410	1
628	20231213	101400	29164640	5400	5400	5400	5400	557
629	20231213	101300	26156840	5400	5390	5400	5390	2015
630	20231213	101200	15283210	5390	5380	5390	5380	43
631	20231213	101100	15051860	5390	5390	5390	5390	0
632	20231213	101000	15051860	5390	5390	5390	5390	0
633	20231213	100900	15051860	5390	5380	5390	5380	201
634	20231213	100800	13970470	5380	5380	5380	5380	0
635	20231213	100700	13970470	5380	5380	5380	5380	0
636	20231213	100600	13970470	5380	5370	5380	5370	21
637	20231213	100500	13857690	5370	5370	5370	5370	0
638	20231213	100400	13857690	5370	5370	5370	5370	0
639	20231213	100300	13857690	5370	5370	5380	5360	107
640	20231213	100200	13283110	5390	5390	5390	5390	0
641	20231213	100100	13283110	5390	5390	5390	5390	0
642	20231213	100000	13283110	5390	5390	5390	5390	0
643	20231213	095900	13283110	5390	5390	5390	5390	0
644	20231213	095800	13283110	5390	5390	5390	5390	0
645	20231213	095700	13283110	5390	5390	5390	5390	0
646	20231213	095600	13283110	5390	5390	5390	5390	0
647	20231213	095500	13283110	5390	5390	5390	5390	0
648	20231213	095400	13283110	5390	5390	5390	5390	0
649	20231213	095300	13283110	5390	5390	5390	5390	0
650	20231213	095200	13283110	5390	5390	5390	5390	0
651	20231213	095100	13283110	5390	5390	5390	5390	0
652	20231213	095000	13283110	5390	5390	5390	5390	0
653	20231213	094900	13283110	5390	5390	5390	5390	0
654	20231213	094800	13283110	5390	5390	5390	5390	0
655	20231213	094700	13283110	5390	5390	5390	5390	0
656	20231213	094600	13283110	5390	5390	5390	5390	0
657	20231213	094500	13283110	5390	5390	5390	5390	0
658	20231213	094400	13283110	5390	5390	5390	5390	0
659	20231213	094300	13283110	5390	5390	5390	5390	0
660	20231213	094200	13283110	5390	5390	5390	5390	0
661	20231213	094100	13283110	5390	5390	5390	5390	1
662	20231213	094000	13277720	5390	5390	5390	5390	84
663	20231213	093900	12824960	5390	5380	5390	5380	407
664	20231213	093800	10631270	5390	5390	5390	5390	0
665	20231213	093700	10631270	5390	5390	5390	5350	105
666	20231213	093600	10065480	5390	5370	5390	5370	460
667	20231213	093500	7591400	5370	5350	5370	5350	221
668	20231213	093400	6406150	5350	5350	5350	5350	33
669	20231213	093300	6229600	5340	5340	5340	5340	98
670	20231213	093200	5706280	5330	5330	5330	5330	82
671	20231213	093100	5269220	5330	5330	5330	5330	0
672	20231213	093000	5269220	5330	5330	5330	5330	0
673	20231213	092900	5269220	5330	5330	5330	5330	1
674	20231213	092800	5263890	5310	5310	5310	5310	72
675	20231213	092700	4881570	5310	5310	5310	5310	7
676	20231213	092600	4844400	5310	5310	5310	5310	0
677	20231213	092500	4844400	5310	5320	5320	5310	263
678	20231213	092400	3447000	5330	5330	5330	5330	0
679	20231213	092300	3447000	5330	5330	5330	5330	152
680	20231213	092200	2636840	5370	5370	5370	5370	0
681	20231213	092100	2636840	5370	5370	5370	5370	0
682	20231213	092000	2636840	5370	5370	5370	5370	0
683	20231213	091900	2636840	5370	5370	5370	5370	0
684	20231213	091800	2636840	5370	5370	5370	5370	0
685	20231213	091700	2636840	5370	5370	5370	5370	0
686	20231213	091600	2636840	5370	5370	5370	5370	0
687	20231213	091500	2636840	5370	5370	5370	5370	0
688	20231213	091400	2636840	5370	5370	5370	5370	0
689	20231213	091300	2636840	5370	5370	5370	5370	0
690	20231213	091200	2636840	5370	5370	5370	5370	0
691	20231213	091100	2636840	5370	5370	5370	5370	1
692	20231213	091000	2631470	5370	5370	5370	5370	1
693	20231213	090900	2626100	5370	5370	5370	5370	0
694	20231213	090800	2626100	5370	5350	5370	5310	87
695	20231213	090700	2162180	5340	5340	5340	5340	60
696	20231213	090600	1841780	5330	5340	5340	5330	50
697	20231213	090500	1574890	5380	5380	5380	5380	3
698	20231213	090400	1558750	5330	5340	5370	5310	125
699	20231213	090300	893390	5390	5340	5390	5340	112
700	20231213	090200	293990	5360	5340	5360	5340	50
701	20231213	090100	26710	5350	5350	5350	5350	0
702	20231213	090000	26710	5350	5340	5350	5340	5