KissMeData/225530/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204000	218614020	5420	5420	5420	5420	24
3	20231215	203900	218614020	5420	5420	5420	5420	0
4	20231215	203800	218614020	5420	5420	5420	5420	0
5	20231215	203700	218614020	5420	5420	5420	5420	0
6	20231215	203600	218614020	5420	5420	5420	5420	0
7	20231215	203500	218614020	5420	5420	5420	5420	0
8	20231215	203400	218614020	5420	5420	5420	5420	0
9	20231215	203300	218614020	5420	5420	5420	5420	0
10	20231215	203200	218614020	5420	5420	5420	5420	0
11	20231215	203100	218614020	5420	5420	5420	5420	0
12	20231215	203000	218614020	5420	5420	5420	5420	0
13	20231215	202900	218614020	5420	5420	5420	5420	0
14	20231215	202800	218614020	5420	5420	5420	5420	0
15	20231215	202700	218614020	5420	5420	5420	5420	0
16	20231215	202600	218614020	5420	5420	5420	5420	0
17	20231215	202500	218614020	5420	5420	5420	5420	0
18	20231215	202400	218614020	5420	5420	5420	5420	0
19	20231215	202300	218614020	5420	5420	5420	5420	0
20	20231215	202200	218614020	5420	5420	5420	5420	0
21	20231215	202100	218614020	5420	5420	5420	5420	0
22	20231215	202000	218614020	5420	5420	5420	5420	0
23	20231215	201900	218614020	5420	5420	5420	5420	0
24	20231215	201800	218614020	5420	5420	5420	5420	0
25	20231215	201700	218614020	5420	5420	5420	5420	0
26	20231215	201600	218614020	5420	5420	5420	5420	0
27	20231215	201500	218614020	5420	5420	5420	5420	0
28	20231215	201400	218614020	5420	5420	5420	5420	0
29	20231215	201300	218614020	5420	5420	5420	5420	0
30	20231215	201200	218614020	5420	5420	5420	5420	0
31	20231215	201100	218614020	5420	5420	5420	5420	0
32	20231215	201000	218614020	5420	5420	5420	5420	24
33	20231215	200900	218614020	5420	5420	5420	5420	0
34	20231215	200800	218614020	5420	5420	5420	5420	0
35	20231215	200700	218614020	5420	5420	5420	5420	0
36	20231215	200600	218614020	5420	5420	5420	5420	0
37	20231215	200500	218614020	5420	5420	5420	5420	0
38	20231215	200400	218614020	5420	5420	5420	5420	0
39	20231215	200300	218614020	5420	5420	5420	5420	0
40	20231215	200200	218614020	5420	5420	5420	5420	0
41	20231215	200100	218614020	5420	5420	5420	5420	0
42	20231215	200000	218614020	5420	5420	5420	5420	0
43	20231215	195900	218614020	5420	5420	5420	5420	0
44	20231215	195800	218614020	5420	5420	5420	5420	0
45	20231215	195700	218614020	5420	5420	5420	5420	0
46	20231215	195600	218614020	5420	5420	5420	5420	0
47	20231215	195500	218614020	5420	5420	5420	5420	0
48	20231215	195400	218614020	5420	5420	5420	5420	0
49	20231215	195300	218614020	5420	5420	5420	5420	0
50	20231215	195200	218614020	5420	5420	5420	5420	0
51	20231215	195100	218614020	5420	5420	5420	5420	0
52	20231215	195000	218614020	5420	5420	5420	5420	0
53	20231215	194900	218614020	5420	5420	5420	5420	0
54	20231215	194800	218614020	5420	5420	5420	5420	0
55	20231215	194700	218614020	5420	5420	5420	5420	0
56	20231215	194600	218614020	5420	5420	5420	5420	0
57	20231215	194500	218614020	5420	5420	5420	5420	0
58	20231215	194400	218614020	5420	5420	5420	5420	0
59	20231215	194300	218614020	5420	5420	5420	5420	0
60	20231215	194200	218614020	5420	5420	5420	5420	0
61	20231215	194100	218614020	5420	5420	5420	5420	0
62	20231215	194000	218614020	5420	5420	5420	5420	24
63	20231215	193900	218614020	5420	5420	5420	5420	0
64	20231215	193800	218614020	5420	5420	5420	5420	0
65	20231215	193700	218614020	5420	5420	5420	5420	0
66	20231215	193600	218614020	5420	5420	5420	5420	0
67	20231215	193500	218614020	5420	5420	5420	5420	0
68	20231215	193400	218614020	5420	5420	5420	5420	0
69	20231215	193300	218614020	5420	5420	5420	5420	0
70	20231215	193200	218614020	5420	5420	5420	5420	0
71	20231215	193100	218614020	5420	5420	5420	5420	0
72	20231215	193000	218614020	5420	5420	5420	5420	0
73	20231215	192900	218614020	5420	5420	5420	5420	0
74	20231215	192800	218614020	5420	5420	5420	5420	0
75	20231215	192700	218614020	5420	5420	5420	5420	0
76	20231215	192600	218614020	5420	5420	5420	5420	0
77	20231215	192500	218614020	5420	5420	5420	5420	0
78	20231215	192400	218614020	5420	5420	5420	5420	0
79	20231215	192300	218614020	5420	5420	5420	5420	0
80	20231215	192200	218614020	5420	5420	5420	5420	0
81	20231215	192100	218614020	5420	5420	5420	5420	0
82	20231215	192000	218614020	5420	5420	5420	5420	0
83	20231215	191900	218614020	5420	5420	5420	5420	0
84	20231215	191800	218614020	5420	5420	5420	5420	0
85	20231215	191700	218614020	5420	5420	5420	5420	0
86	20231215	191600	218614020	5420	5420	5420	5420	0
87	20231215	191500	218614020	5420	5420	5420	5420	0
88	20231215	191400	218614020	5420	5420	5420	5420	0
89	20231215	191300	218614020	5420	5420	5420	5420	0
90	20231215	191200	218614020	5420	5420	5420	5420	0
91	20231215	191100	218614020	5420	5420	5420	5420	0
92	20231215	191000	218614020	5420	5420	5420	5420	24
93	20231215	190900	218614020	5420	5420	5420	5420	0
94	20231215	190800	218614020	5420	5420	5420	5420	0
95	20231215	190700	218614020	5420	5420	5420	5420	0
96	20231215	190600	218614020	5420	5420	5420	5420	0
97	20231215	190500	218614020	5420	5420	5420	5420	0
98	20231215	190400	218614020	5420	5420	5420	5420	0
99	20231215	190300	218614020	5420	5420	5420	5420	0
100	20231215	190200	218614020	5420	5420	5420	5420	0
101	20231215	190100	218614020	5420	5420	5420	5420	0
102	20231215	190000	218614020	5420	5420	5420	5420	0
103	20231215	185900	218614020	5420	5420	5420	5420	0
104	20231215	185800	218614020	5420	5420	5420	5420	0
105	20231215	185700	218614020	5420	5420	5420	5420	0
106	20231215	185600	218614020	5420	5420	5420	5420	0
107	20231215	185500	218614020	5420	5420	5420	5420	0
108	20231215	185400	218614020	5420	5420	5420	5420	0
109	20231215	185300	218614020	5420	5420	5420	5420	0
110	20231215	185200	218614020	5420	5420	5420	5420	0
111	20231215	185100	218614020	5420	5420	5420	5420	0
112	20231215	185000	218614020	5420	5420	5420	5420	0
113	20231215	184900	218614020	5420	5420	5420	5420	0
114	20231215	184800	218614020	5420	5420	5420	5420	0
115	20231215	184700	218614020	5420	5420	5420	5420	0
116	20231215	184600	218614020	5420	5420	5420	5420	0
117	20231215	184500	218614020	5420	5420	5420	5420	0
118	20231215	184400	218614020	5420	5420	5420	5420	0
119	20231215	184300	218614020	5420	5420	5420	5420	0
120	20231215	184200	218614020	5420	5420	5420	5420	0
121	20231215	184100	218614020	5420	5420	5420	5420	0
122	20231215	184000	218614020	5420	5420	5420	5420	24
123	20231215	183900	218614020	5420	5420	5420	5420	0
124	20231215	183800	218614020	5420	5420	5420	5420	0
125	20231215	183700	218614020	5420	5420	5420	5420	0
126	20231215	183600	218614020	5420	5420	5420	5420	0
127	20231215	183500	218614020	5420	5420	5420	5420	0
128	20231215	183400	218614020	5420	5420	5420	5420	0
129	20231215	183300	218614020	5420	5420	5420	5420	0
130	20231215	183200	218614020	5420	5420	5420	5420	0
131	20231215	183100	218614020	5420	5420	5420	5420	0
132	20231215	183000	218614020	5420	5420	5420	5420	0
133	20231215	182900	218614020	5420	5420	5420	5420	0
134	20231215	182800	218614020	5420	5420	5420	5420	0
135	20231215	182700	218614020	5420	5420	5420	5420	0
136	20231215	182600	218614020	5420	5420	5420	5420	0
137	20231215	182500	218614020	5420	5420	5420	5420	0
138	20231215	182400	218614020	5420	5420	5420	5420	0
139	20231215	182300	218614020	5420	5420	5420	5420	0
140	20231215	182200	218614020	5420	5420	5420	5420	0
141	20231215	182100	218614020	5420	5420	5420	5420	0
142	20231215	182000	218614020	5420	5420	5420	5420	0
143	20231215	181900	218614020	5420	5420	5420	5420	0
144	20231215	181800	218614020	5420	5420	5420	5420	0
145	20231215	181700	218614020	5420	5420	5420	5420	0
146	20231215	181600	218614020	5420	5420	5420	5420	0
147	20231215	181500	218614020	5420	5420	5420	5420	0
148	20231215	181400	218614020	5420	5420	5420	5420	0
149	20231215	181300	218614020	5420	5420	5420	5420	0
150	20231215	181200	218614020	5420	5420	5420	5420	0
151	20231215	181100	218614020	5420	5420	5420	5420	0
152	20231215	181000	218614020	5420	5420	5420	5420	24
153	20231215	180900	218614020	5420	5420	5420	5420	0
154	20231215	180800	218614020	5420	5420	5420	5420	0
155	20231215	180700	218614020	5420	5420	5420	5420	0
156	20231215	180600	218614020	5420	5420	5420	5420	0
157	20231215	180500	218614020	5420	5420	5420	5420	0
158	20231215	180400	218614020	5420	5420	5420	5420	0
159	20231215	180300	218614020	5420	5420	5420	5420	0
160	20231215	180200	218614020	5420	5420	5420	5420	0
161	20231215	180100	218614020	5420	5420	5420	5420	0
162	20231215	180000	218614020	5420	5420	5420	5420	0
163	20231215	175900	218614020	5420	5420	5420	5420	0
164	20231215	175800	218614020	5420	5420	5420	5420	0
165	20231215	175700	218614020	5420	5420	5420	5420	0
166	20231215	175600	218614020	5420	5420	5420	5420	0
167	20231215	175500	218614020	5420	5420	5420	5420	0
168	20231215	175400	218614020	5420	5420	5420	5420	0
169	20231215	175300	218614020	5420	5420	5420	5420	0
170	20231215	175200	218614020	5420	5420	5420	5420	0
171	20231215	175100	218614020	5420	5420	5420	5420	0
172	20231215	175000	218614020	5420	5420	5420	5420	0
173	20231215	174900	218614020	5420	5420	5420	5420	0
174	20231215	174800	218614020	5420	5420	5420	5420	0
175	20231215	174700	218614020	5420	5420	5420	5420	0
176	20231215	174600	218614020	5420	5420	5420	5420	0
177	20231215	174500	218614020	5420	5420	5420	5420	0
178	20231215	174400	218614020	5420	5420	5420	5420	0
179	20231215	174300	218614020	5420	5420	5420	5420	0
180	20231215	174200	218614020	5420	5420	5420	5420	0
181	20231215	174100	218614020	5420	5420	5420	5420	0
182	20231215	174000	218614020	5420	5420	5420	5420	24
183	20231215	173900	218614020	5420	5420	5420	5420	0
184	20231215	173800	218614020	5420	5420	5420	5420	0
185	20231215	173700	218614020	5420	5420	5420	5420	0
186	20231215	173600	218614020	5420	5420	5420	5420	0
187	20231215	173500	218614020	5420	5420	5420	5420	0
188	20231215	173400	218614020	5420	5420	5420	5420	0
189	20231215	173300	218614020	5420	5420	5420	5420	0
190	20231215	173200	218614020	5420	5420	5420	5420	0
191	20231215	173100	218614020	5420	5420	5420	5420	0
192	20231215	173000	218614020	5420	5420	5420	5420	0
193	20231215	172900	218614020	5420	5420	5420	5420	0
194	20231215	172800	218614020	5420	5420	5420	5420	0
195	20231215	172700	218614020	5420	5420	5420	5420	0
196	20231215	172600	218614020	5420	5420	5420	5420	0
197	20231215	172500	218614020	5420	5420	5420	5420	0
198	20231215	172400	218614020	5420	5420	5420	5420	0
199	20231215	172300	218614020	5420	5420	5420	5420	0
200	20231215	172200	218614020	5420	5420	5420	5420	0
201	20231215	172100	218614020	5420	5420	5420	5420	0
202	20231215	172000	218614020	5420	5420	5420	5420	0
203	20231215	171900	218614020	5420	5420	5420	5420	0
204	20231215	171800	218614020	5420	5420	5420	5420	0
205	20231215	171700	218614020	5420	5420	5420	5420	0
206	20231215	171600	218614020	5420	5420	5420	5420	0
207	20231215	171500	218614020	5420	5420	5420	5420	0
208	20231215	171400	218614020	5420	5420	5420	5420	0
209	20231215	171300	218614020	5420	5420	5420	5420	0
210	20231215	171200	218614020	5420	5420	5420	5420	0
211	20231215	171100	218614020	5420	5420	5420	5420	0
212	20231215	171000	218614020	5420	5420	5420	5420	24
213	20231215	170900	218614020	5420	5420	5420	5420	0
214	20231215	170800	218614020	5420	5420	5420	5420	0
215	20231215	170700	218614020	5420	5420	5420	5420	0
216	20231215	170600	218614020	5420	5420	5420	5420	0
217	20231215	170500	218614020	5420	5420	5420	5420	0
218	20231215	170400	218614020	5420	5420	5420	5420	0
219	20231215	170300	218614020	5420	5420	5420	5420	0
220	20231215	170200	218614020	5420	5420	5420	5420	0
221	20231215	170100	218614020	5420	5420	5420	5420	0
222	20231215	170000	218614020	5420	5420	5420	5420	0
223	20231215	165900	218614020	5420	5420	5420	5420	0
224	20231215	165800	218614020	5420	5420	5420	5420	0
225	20231215	165700	218614020	5420	5420	5420	5420	0
226	20231215	165600	218614020	5420	5420	5420	5420	0
227	20231215	165500	218614020	5420	5420	5420	5420	0
228	20231215	165400	218614020	5420	5420	5420	5420	0
229	20231215	165300	218614020	5420	5420	5420	5420	0
230	20231215	165200	218614020	5420	5420	5420	5420	0
231	20231215	165100	218614020	5420	5420	5420	5420	0
232	20231215	165000	218614020	5420	5420	5420	5420	0
233	20231215	164900	218614020	5420	5420	5420	5420	0
234	20231215	164800	218614020	5420	5420	5420	5420	0
235	20231215	164700	218614020	5420	5420	5420	5420	0
236	20231215	164600	218614020	5420	5420	5420	5420	0
237	20231215	164500	218614020	5420	5420	5420	5420	0
238	20231215	164400	218614020	5420	5420	5420	5420	0
239	20231215	164300	218614020	5420	5420	5420	5420	0
240	20231215	164200	218614020	5420	5420	5420	5420	0
241	20231215	164100	218614020	5420	5420	5420	5420	0
242	20231215	164000	218614020	5420	5420	5420	5420	24
243	20231215	163900	218614020	5420	5420	5420	5420	0
244	20231215	163800	218614020	5420	5420	5420	5420	0
245	20231215	163700	218614020	5420	5420	5420	5420	0
246	20231215	163600	218614020	5420	5420	5420	5420	0
247	20231215	163500	218614020	5420	5420	5420	5420	0
248	20231215	163400	218614020	5420	5420	5420	5420	0
249	20231215	163300	218614020	5420	5420	5420	5420	0
250	20231215	163200	218614020	5420	5420	5420	5420	0
251	20231215	163100	218614020	5420	5420	5420	5420	0
252	20231215	163000	218614020	5420	5420	5420	5420	0
253	20231215	162900	218614020	5420	5420	5420	5420	0
254	20231215	162800	218614020	5420	5420	5420	5420	0
255	20231215	162700	218614020	5420	5420	5420	5420	0
256	20231215	162600	218614020	5420	5420	5420	5420	0
257	20231215	162500	218614020	5420	5420	5420	5420	0
258	20231215	162400	218614020	5420	5420	5420	5420	0
259	20231215	162300	218614020	5420	5420	5420	5420	0
260	20231215	162200	218614020	5420	5420	5420	5420	0
261	20231215	162100	218614020	5420	5420	5420	5420	0
262	20231215	162000	218614020	5420	5420	5420	5420	0
263	20231215	161900	218614020	5420	5420	5420	5420	0
264	20231215	161800	218614020	5420	5420	5420	5420	0
265	20231215	161700	218614020	5420	5420	5420	5420	0
266	20231215	161600	218614020	5420	5420	5420	5420	0
267	20231215	161500	218614020	5420	5420	5420	5420	0
268	20231215	161400	218614020	5420	5420	5420	5420	0
269	20231215	161300	218614020	5420	5420	5420	5420	0
270	20231215	161200	218614020	5420	5420	5420	5420	0
271	20231215	161100	218614020	5420	5420	5420	5420	0
272	20231215	161000	218614020	5420	5420	5420	5420	24
273	20231215	160900	218614020	5420	5420	5420	5420	0
274	20231215	160800	218614020	5420	5420	5420	5420	0
275	20231215	160700	218614020	5420	5420	5420	5420	0
276	20231215	160600	218614020	5420	5420	5420	5420	0
277	20231215	160500	218614020	5420	5420	5420	5420	0
278	20231215	160400	218614020	5420	5420	5420	5420	0
279	20231215	160300	218614020	5420	5420	5420	5420	0
280	20231215	160200	218614020	5420	5420	5420	5420	0
281	20231215	160100	218614020	5420	5420	5420	5420	0
282	20231215	160000	218614020	5420	5420	5420	5420	0
283	20231215	155900	218614020	5420	5420	5420	5420	0
284	20231215	155800	218614020	5420	5420	5420	5420	0
285	20231215	155700	218614020	5420	5420	5420	5420	0
286	20231215	155600	218614020	5420	5420	5420	5420	0
287	20231215	155500	218614020	5420	5420	5420	5420	0
288	20231215	155400	218614020	5420	5420	5420	5420	0
289	20231215	155300	218614020	5420	5420	5420	5420	0
290	20231215	155200	218614020	5420	5420	5420	5420	0
291	20231215	155100	218614020	5420	5420	5420	5420	0
292	20231215	155000	218614020	5420	5420	5420	5420	0
293	20231215	154900	218614020	5420	5420	5420	5420	0
294	20231215	154800	218614020	5420	5420	5420	5420	0
295	20231215	154700	218614020	5420	5420	5420	5420	0
296	20231215	154600	218614020	5420	5420	5420	5420	0
297	20231215	154500	218614020	5420	5420	5420	5420	0
298	20231215	154400	218614020	5420	5420	5420	5420	0
299	20231215	154300	218614020	5420	5420	5420	5420	0
300	20231215	154200	218614020	5420	5420	5420	5420	0
301	20231215	154100	218614020	5420	5420	5420	5420	0
302	20231215	154000	218614020	5420	5420	5420	5420	24
303	20231215	153900	218614020	5420	5420	5420	5420	0
304	20231215	153800	218614020	5420	5420	5420	5420	0
305	20231215	153700	218614020	5420	5420	5420	5420	0
306	20231215	153600	218614020	5420	5420	5420	5420	0
307	20231215	153500	218614020	5420	5420	5420	5420	0
308	20231215	153400	218614020	5420	5420	5420	5420	0
309	20231215	153300	218614020	5420	5420	5420	5420	0
310	20231215	153200	218614020	5420	5420	5420	5420	0
311	20231215	153100	218614020	5420	5420	5420	5420	0
312	20231215	153000	218614020	5420	5420	5420	5420	24
313	20231215	152900	218483940	5430	5430	5430	5430	0
314	20231215	152800	218483940	5430	5430	5430	5430	0
315	20231215	152700	218483940	5430	5430	5430	5430	0
316	20231215	152600	218483940	5430	5430	5430	5430	0
317	20231215	152500	218483940	5430	5430	5430	5430	0
318	20231215	152400	218483940	5430	5430	5430	5430	0
319	20231215	152300	218483940	5430	5430	5430	5430	0
320	20231215	152200	218483940	5430	5430	5430	5430	0
321	20231215	152100	218483940	5430	5430	5430	5430	0
322	20231215	152000	218483940	5430	5430	5430	5430	0
323	20231215	151900	218483940	5430	5430	5430	5430	0
324	20231215	151800	218483940	5430	5420	5430	5420	38
325	20231215	151700	218277970	5420	5420	5420	5420	1
326	20231215	151600	218272550	5380	5380	5380	5380	16
327	20231215	151500	218186470	5380	5380	5380	5380	137
328	20231215	151400	217449410	5380	5380	5380	5380	0
329	20231215	151300	217449410	5380	5390	5390	5380	400
330	20231215	151200	215297320	5400	5400	5400	5400	10
331	20231215	151100	215243320	5390	5400	5400	5390	124
332	20231215	151000	214574920	5400	5400	5400	5400	1
333	20231215	150900	214569520	5390	5400	5400	5390	278
334	20231215	150800	213071020	5400	5400	5400	5400	0
335	20231215	150700	213071020	5400	5400	5400	5400	120
336	20231215	150600	212423020	5410	5410	5410	5410	0
337	20231215	150500	212423020	5410	5410	5410	5410	0
338	20231215	150400	212423020	5410	5410	5410	5410	0
339	20231215	150300	212423020	5410	5410	5410	5410	0
340	20231215	150200	212423020	5410	5410	5410	5410	0
341	20231215	150100	212423020	5410	5410	5410	5410	0
342	20231215	150000	212423020	5410	5410	5410	5410	0
343	20231215	145900	212423020	5410	5410	5410	5410	171
344	20231215	145800	211497910	5410	5410	5410	5390	67
345	20231215	145700	211135460	5410	5410	5410	5410	0
346	20231215	145600	211135460	5410	5410	5410	5410	0
347	20231215	145500	211135460	5410	5410	5410	5410	0
348	20231215	145400	211135460	5410	5410	5410	5410	0
349	20231215	145300	211135460	5410	5410	5410	5410	10
350	20231215	145200	211081360	5420	5420	5420	5420	2
351	20231215	145100	211070520	5420	5420	5420	5420	0
352	20231215	145000	211070520	5420	5420	5420	5420	0
353	20231215	144900	211070520	5420	5410	5420	5410	2
354	20231215	144800	211059690	5420	5420	5420	5420	0
355	20231215	144700	211059690	5420	5420	5420	5420	369
356	20231215	144600	209059710	5420	5420	5420	5420	0
357	20231215	144500	209059710	5420	5420	5420	5420	0
358	20231215	144400	209059710	5420	5420	5420	5420	0
359	20231215	144300	209059710	5420	5420	5420	5420	0
360	20231215	144200	209059710	5420	5420	5420	5420	0
361	20231215	144100	209059710	5420	5420	5420	5420	0
362	20231215	144000	209059710	5420	5420	5420	5420	1
363	20231215	143900	209054290	5420	5420	5420	5420	0
364	20231215	143800	209054290	5420	5420	5420	5420	0
365	20231215	143700	209054290	5420	5420	5420	5420	0
366	20231215	143600	209054290	5420	5420	5420	5420	0
367	20231215	143500	209054290	5420	5420	5420	5420	0
368	20231215	143400	209054290	5420	5420	5420	5420	0
369	20231215	143300	209054290	5420	5420	5420	5420	0
370	20231215	143200	209054290	5420	5410	5420	5410	205
371	20231215	143100	207943390	5410	5410	5410	5410	40
372	20231215	143000	207726990	5410	5410	5410	5410	50
373	20231215	142900	207456490	5410	5410	5410	5410	50
374	20231215	142800	207185990	5410	5410	5410	5410	0
375	20231215	142700	207185990	5410	5410	5410	5410	0
376	20231215	142600	207185990	5410	5410	5410	5410	0
377	20231215	142500	207185990	5410	5410	5410	5410	0
378	20231215	142400	207185990	5410	5410	5410	5410	0
379	20231215	142300	207185990	5410	5410	5410	5410	500
380	20231215	142200	204480990	5420	5420	5420	5420	0
381	20231215	142100	204480990	5420	5420	5420	5420	0
382	20231215	142000	204480990	5420	5420	5420	5420	0
383	20231215	141900	204480990	5420	5420	5420	5420	0
384	20231215	141800	204480990	5420	5420	5420	5420	851
385	20231215	141700	199868570	5420	5420	5420	5420	0
386	20231215	141600	199868570	5420	5420	5420	5420	0
387	20231215	141500	199868570	5420	5420	5420	5420	0
388	20231215	141400	199868570	5420	5420	5420	5420	0
389	20231215	141300	199868570	5420	5420	5420	5420	0
390	20231215	141200	199868570	5420	5420	5420	5420	0
391	20231215	141100	199868570	5420	5420	5420	5420	0
392	20231215	141000	199868570	5420	5420	5420	5420	0
393	20231215	140900	199868570	5420	5420	5420	5420	0
394	20231215	140800	199868570	5420	5420	5420	5420	0
395	20231215	140700	199868570	5420	5410	5420	5410	1000
396	20231215	140600	194455260	5400	5400	5400	5400	0
397	20231215	140500	194455260	5400	5400	5400	5400	624
398	20231215	140400	191085660	5400	5400	5400	5400	0
399	20231215	140300	191085660	5400	5400	5400	5400	0
400	20231215	140200	191085660	5400	5400	5400	5400	0
401	20231215	140100	191085660	5400	5400	5400	5400	0
402	20231215	140000	191085660	5400	5400	5400	5400	0
403	20231215	135900	191085660	5400	5400	5400	5400	0
404	20231215	135800	191085660	5400	5400	5400	5400	679
405	20231215	135700	187419060	5410	5410	5410	5410	238
406	20231215	135600	186131480	5410	5410	5410	5410	0
407	20231215	135500	186131480	5410	5410	5410	5410	0
408	20231215	135400	186131480	5410	5410	5410	5410	0
409	20231215	135300	186131480	5410	5410	5410	5410	100
410	20231215	135200	185590480	5410	5410	5410	5410	0
411	20231215	135100	185590480	5410	5410	5410	5410	0
412	20231215	135000	185590480	5410	5410	5410	5410	2
413	20231215	134900	185579660	5410	5410	5410	5410	0
414	20231215	134800	185579660	5410	5410	5410	5410	2000
415	20231215	134700	174759660	5420	5420	5420	5420	0
416	20231215	134600	174759660	5420	5420	5420	5420	11
417	20231215	134500	174700040	5420	5420	5420	5420	3
418	20231215	134400	174683780	5400	5400	5400	5400	0
419	20231215	134300	174683780	5400	5400	5400	5400	0
420	20231215	134200	174683780	5400	5400	5400	5400	0
421	20231215	134100	174683780	5400	5400	5400	5400	0
422	20231215	134000	174683780	5400	5400	5400	5400	0
423	20231215	133900	174683780	5400	5400	5400	5400	0
424	20231215	133800	174683780	5400	5400	5400	5400	0
425	20231215	133700	174683780	5400	5400	5400	5400	0
426	20231215	133600	174683780	5400	5400	5400	5400	0
427	20231215	133500	174683780	5400	5410	5410	5400	1000
428	20231215	133400	169283660	5410	5410	5410	5410	0
429	20231215	133300	169283660	5410	5410	5410	5410	0
430	20231215	133200	169283660	5410	5410	5410	5410	222
431	20231215	133100	168082640	5420	5420	5420	5420	0
432	20231215	133000	168082640	5420	5420	5420	5420	0
433	20231215	132900	168082640	5420	5420	5420	5420	0
434	20231215	132800	168082640	5420	5420	5420	5420	0
435	20231215	132700	168082640	5420	5420	5420	5420	1
436	20231215	132600	168077220	5410	5410	5410	5410	0
437	20231215	132500	168077220	5410	5410	5410	5410	0
438	20231215	132400	168077220	5410	5410	5410	5410	0
439	20231215	132300	168077220	5410	5410	5410	5410	0
440	20231215	132200	168077220	5410	5410	5410	5410	0
441	20231215	132100	168077220	5410	5410	5410	5410	0
442	20231215	132000	168077220	5410	5410	5410	5410	0
443	20231215	131900	168077220	5410	5410	5410	5410	0
444	20231215	131800	168077220	5410	5410	5410	5410	0
445	20231215	131700	168077220	5410	5410	5410	5410	0
446	20231215	131600	168077220	5410	5410	5410	5410	0
447	20231215	131500	168077220	5410	5410	5410	5410	11
448	20231215	131400	168017710	5420	5420	5420	5420	0
449	20231215	131300	168017710	5420	5420	5420	5420	0
450	20231215	131200	168017710	5420	5420	5420	5420	1
451	20231215	131100	168012290	5410	5410	5410	5410	0
452	20231215	131000	168012290	5410	5410	5410	5410	0
453	20231215	130900	168012290	5410	5410	5410	5410	0
454	20231215	130800	168012290	5410	5410	5410	5410	0
455	20231215	130700	168012290	5410	5410	5410	5410	0
456	20231215	130600	168012290	5410	5410	5410	5410	45
457	20231215	130500	167768840	5420	5420	5420	5420	0
458	20231215	130400	167768840	5420	5410	5420	5410	7
459	20231215	130300	167730950	5400	5400	5400	5400	0
460	20231215	130200	167730950	5400	5400	5400	5400	0
461	20231215	130100	167730950	5400	5400	5400	5400	5
462	20231215	130000	167703950	5420	5420	5420	5420	0
463	20231215	125900	167703950	5420	5420	5420	5420	0
464	20231215	125800	167703950	5420	5420	5420	5420	0
465	20231215	125700	167703950	5420	5420	5420	5420	0
466	20231215	125600	167703950	5420	5420	5420	5420	0
467	20231215	125500	167703950	5420	5420	5420	5420	0
468	20231215	125400	167703950	5420	5420	5420	5420	0
469	20231215	125300	167703950	5420	5420	5420	5420	0
470	20231215	125200	167703950	5420	5420	5420	5420	0
471	20231215	125100	167703950	5420	5420	5420	5420	0
472	20231215	125000	167703950	5420	5400	5420	5400	553
473	20231215	124900	164707750	5400	5400	5400	5400	0
474	20231215	124800	164707750	5400	5400	5400	5400	1
475	20231215	124700	164702350	5400	5400	5400	5400	0
476	20231215	124600	164702350	5400	5400	5400	5400	0
477	20231215	124500	164702350	5400	5400	5400	5400	0
478	20231215	124400	164702350	5400	5400	5400	5400	0
479	20231215	124300	164702350	5400	5400	5400	5400	0
480	20231215	124200	164702350	5400	5390	5400	5390	311
481	20231215	124100	163025060	5390	5390	5390	5390	0
482	20231215	124000	163025060	5390	5390	5390	5390	0
483	20231215	123900	163025060	5390	5390	5390	5390	0
484	20231215	123800	163025060	5390	5390	5390	5390	0
485	20231215	123700	163025060	5390	5390	5390	5390	0
486	20231215	123600	163025060	5390	5390	5390	5390	0
487	20231215	123500	163025060	5390	5390	5390	5390	0
488	20231215	123400	163025060	5390	5390	5390	5390	1070
489	20231215	123300	157257760	5400	5400	5400	5400	0
490	20231215	123200	157257760	5400	5400	5400	5400	0
491	20231215	123100	157257760	5400	5400	5400	5400	0
492	20231215	123000	157257760	5400	5400	5400	5400	0
493	20231215	122900	157257760	5400	5400	5400	5400	8
494	20231215	122800	157214560	5400	5400	5400	5400	1
495	20231215	122700	157209160	5390	5390	5390	5390	0
496	20231215	122600	157209160	5390	5390	5390	5390	0
497	20231215	122500	157209160	5390	5390	5390	5390	0
498	20231215	122400	157209160	5390	5390	5390	5390	0
499	20231215	122300	157209160	5390	5390	5390	5390	0
500	20231215	122200	157209160	5390	5390	5390	5390	200
501	20231215	122100	156131160	5400	5400	5400	5400	300
502	20231215	122000	154511160	5400	5400	5400	5400	0
503	20231215	121900	154511160	5400	5400	5400	5400	0
504	20231215	121800	154511160	5400	5400	5400	5400	0
505	20231215	121700	154511160	5400	5400	5400	5400	0
506	20231215	121600	154511160	5400	5400	5400	5400	0
507	20231215	121500	154511160	5400	5400	5400	5400	0
508	20231215	121400	154511160	5400	5400	5400	5400	0
509	20231215	121300	154511160	5400	5400	5400	5400	0
510	20231215	121200	154511160	5400	5400	5400	5400	0
511	20231215	121100	154511160	5400	5400	5400	5400	0
512	20231215	121000	154511160	5400	5400	5400	5400	0
513	20231215	120900	154511160	5400	5400	5400	5400	0
514	20231215	120800	154511160	5400	5400	5400	5400	0
515	20231215	120700	154511160	5400	5400	5400	5400	0
516	20231215	120600	154511160	5400	5400	5400	5400	115
517	20231215	120500	153890160	5400	5400	5400	5400	0
518	20231215	120400	153890160	5400	5400	5400	5400	0
519	20231215	120300	153890160	5400	5400	5400	5400	0
520	20231215	120200	153890160	5400	5400	5400	5400	0
521	20231215	120100	153890160	5400	5400	5400	5400	0
522	20231215	120000	153890160	5400	5400	5400	5400	0
523	20231215	115900	153890160	5400	5400	5400	5400	0
524	20231215	115800	153890160	5400	5400	5400	5400	0
525	20231215	115700	153890160	5400	5400	5400	5400	0
526	20231215	115600	153890160	5400	5400	5400	5400	0
527	20231215	115500	153890160	5400	5400	5400	5400	1
528	20231215	115400	153884760	5420	5420	5420	5420	0
529	20231215	115300	153884760	5420	5420	5420	5420	3
530	20231215	115200	153868500	5420	5420	5420	5420	0
531	20231215	115100	153868500	5420	5420	5420	5420	1
532	20231215	115000	153863080	5400	5400	5400	5400	0
533	20231215	114900	153863080	5400	5400	5400	5400	0
534	20231215	114800	153863080	5400	5400	5400	5400	0
535	20231215	114700	153863080	5400	5400	5400	5400	0
536	20231215	114600	153863080	5400	5400	5400	5400	0
537	20231215	114500	153863080	5400	5400	5400	5400	0
538	20231215	114400	153863080	5400	5400	5400	5400	100
539	20231215	114300	153323080	5400	5400	5400	5400	0
540	20231215	114200	153323080	5400	5400	5400	5400	0
541	20231215	114100	153323080	5400	5400	5400	5400	7
542	20231215	114000	153285280	5420	5420	5420	5420	0
543	20231215	113900	153285280	5420	5420	5420	5420	0
544	20231215	113800	153285280	5420	5420	5420	5420	0
545	20231215	113700	153285280	5420	5420	5420	5420	2
546	20231215	113600	153274440	5420	5420	5420	5420	0
547	20231215	113500	153274440	5420	5420	5420	5420	200
548	20231215	113400	152190440	5420	5420	5420	5420	0
549	20231215	113300	152190440	5420	5420	5420	5420	0
550	20231215	113200	152190440	5420	5420	5420	5420	0
551	20231215	113100	152190440	5420	5420	5420	5420	0
552	20231215	113000	152190440	5420	5420	5420	5420	0
553	20231215	112900	152190440	5420	5420	5420	5420	0
554	20231215	112800	152190440	5420	5410	5420	5410	68
555	20231215	112700	151822550	5410	5410	5410	5410	0
556	20231215	112600	151822550	5410	5410	5410	5410	0
557	20231215	112500	151822550	5410	5410	5410	5410	0
558	20231215	112400	151822550	5410	5410	5410	5410	2
559	20231215	112300	151811730	5410	5410	5410	5410	0
560	20231215	112200	151811730	5410	5410	5410	5410	0
561	20231215	112100	151811730	5410	5410	5410	5410	0
562	20231215	112000	151811730	5410	5410	5410	5410	0
563	20231215	111900	151811730	5410	5410	5410	5410	0
564	20231215	111800	151811730	5410	5410	5410	5410	0
565	20231215	111700	151811730	5410	5410	5410	5410	5
566	20231215	111600	151784680	5410	5410	5410	5410	1
567	20231215	111500	151779270	5410	5410	5410	5410	0
568	20231215	111400	151779270	5410	5410	5410	5410	0
569	20231215	111300	151779270	5410	5410	5410	5410	0
570	20231215	111200	151779270	5410	5410	5410	5410	9
571	20231215	111100	151730580	5410	5410	5410	5410	1
572	20231215	111000	151725170	5410	5410	5410	5410	30
573	20231215	110900	151562870	5390	5390	5390	5390	0
574	20231215	110800	151562870	5390	5390	5390	5390	0
575	20231215	110700	151562870	5390	5390	5390	5390	0
576	20231215	110600	151562870	5390	5390	5390	5390	0
577	20231215	110500	151562870	5390	5390	5390	5390	0
578	20231215	110400	151562870	5390	5390	5390	5390	0
579	20231215	110300	151562870	5390	5390	5390	5390	0
580	20231215	110200	151562870	5390	5390	5390	5390	0
581	20231215	110100	151562870	5390	5390	5390	5390	0
582	20231215	110000	151562870	5390	5390	5390	5390	0
583	20231215	105900	151562870	5390	5390	5390	5390	0
584	20231215	105800	151562870	5390	5390	5390	5390	0
585	20231215	105700	151562870	5390	5390	5390	5390	0
586	20231215	105600	151562870	5390	5390	5390	5390	0
587	20231215	105500	151562870	5390	5390	5390	5390	71
588	20231215	105400	151180180	5390	5390	5390	5390	0
589	20231215	105300	151180180	5390	5390	5390	5390	0
590	20231215	105200	151180180	5390	5390	5390	5390	0
591	20231215	105100	151180180	5390	5390	5390	5390	2
592	20231215	105000	151169400	5380	5380	5380	5380	0
593	20231215	104900	151169400	5380	5380	5380	5380	0
594	20231215	104800	151169400	5380	5380	5380	5380	0
595	20231215	104700	151169400	5380	5380	5380	5380	0
596	20231215	104600	151169400	5380	5380	5380	5380	0
597	20231215	104500	151169400	5380	5380	5380	5380	2
598	20231215	104400	151158640	5390	5390	5390	5390	0
599	20231215	104300	151158640	5390	5400	5400	5390	2039
600	20231215	104200	140167490	5400	5400	5400	5400	0
601	20231215	104100	140167490	5400	5400	5400	5400	0
602	20231215	104000	140167490	5400	5400	5400	5400	0
603	20231215	103900	140167490	5400	5400	5400	5400	106
604	20231215	103800	139595090	5400	5400	5400	5400	100
605	20231215	103700	139055090	5410	5410	5410	5410	0
606	20231215	103600	139055090	5410	5410	5410	5410	1
607	20231215	103500	139049680	5420	5420	5420	5420	0
608	20231215	103400	139049680	5420	5420	5420	5420	0
609	20231215	103300	139049680	5420	5420	5420	5420	1
610	20231215	103200	139044260	5390	5390	5390	5390	0
611	20231215	103100	139044260	5390	5390	5390	5390	0
612	20231215	103000	139044260	5390	5390	5390	5390	0
613	20231215	102900	139044260	5390	5390	5390	5390	0
614	20231215	102800	139044260	5390	5390	5390	5390	0
615	20231215	102700	139044260	5390	5400	5400	5390	2220
616	20231215	102600	127076250	5390	5400	5400	5390	977
617	20231215	102500	121809720	5400	5410	5410	5400	2023
618	20231215	102400	110879230	5420	5420	5420	5420	0
619	20231215	102300	110879230	5420	5420	5420	5420	0
620	20231215	102200	110879230	5420	5420	5420	5420	0
621	20231215	102100	110879230	5420	5420	5420	5420	0
622	20231215	102000	110879230	5420	5420	5420	5420	1
623	20231215	101900	110873810	5430	5430	5430	5430	0
624	20231215	101800	110873810	5430	5430	5430	5430	0
625	20231215	101700	110873810	5430	5430	5430	5430	0
626	20231215	101600	110873810	5430	5430	5430	5430	2
627	20231215	101500	110862950	5430	5430	5430	5430	0
628	20231215	101400	110862950	5430	5430	5430	5430	0
629	20231215	101300	110862950	5430	5430	5430	5430	0
630	20231215	101200	110862950	5430	5430	5430	5430	0
631	20231215	101100	110862950	5430	5430	5430	5430	0
632	20231215	101000	110862950	5430	5430	5430	5430	0
633	20231215	100900	110862950	5430	5430	5430	5430	0
634	20231215	100800	110862950	5430	5430	5430	5430	0
635	20231215	100700	110862950	5430	5430	5430	5430	0
636	20231215	100600	110862950	5430	5430	5430	5430	0
637	20231215	100500	110862950	5430	5430	5430	5430	0
638	20231215	100400	110862950	5430	5430	5430	5430	0
639	20231215	100300	110862950	5430	5430	5430	5430	1
640	20231215	100200	110857520	5390	5430	5430	5390	1001
641	20231215	100100	105458590	5410	5410	5410	5410	0
642	20231215	100000	105458590	5410	5420	5420	5410	10
643	20231215	095900	105404410	5430	5430	5430	5430	0
644	20231215	095800	105404410	5430	5430	5430	5430	0
645	20231215	095700	105404410	5430	5430	5430	5430	106
646	20231215	095600	104828830	5430	5430	5430	5430	0
647	20231215	095500	104828830	5430	5430	5430	5430	0
648	20231215	095400	104828830	5430	5430	5430	5430	0
649	20231215	095300	104828830	5430	5430	5430	5430	0
650	20231215	095200	104828830	5430	5430	5430	5430	200
651	20231215	095100	103742830	5450	5450	5450	5450	0
652	20231215	095000	103742830	5450	5450	5450	5450	0
653	20231215	094900	103742830	5450	5450	5450	5450	0
654	20231215	094800	103742830	5450	5450	5450	5450	0
655	20231215	094700	103742830	5450	5450	5450	5450	0
656	20231215	094600	103742830	5450	5440	5450	5440	2
657	20231215	094500	103731940	5410	5410	5410	5410	0
658	20231215	094400	103731940	5410	5450	5450	5410	2
659	20231215	094300	103721080	5440	5440	5440	5440	998
660	20231215	094200	98291960	5440	5440	5440	5440	0
661	20231215	094100	98291960	5440	5440	5440	5440	0
662	20231215	094000	98291960	5440	5440	5440	5440	7
663	20231215	093900	98253880	5400	5430	5430	5400	541
664	20231215	093800	95323460	5440	5440	5440	5440	5
665	20231215	093700	95296260	5440	5440	5440	5440	1
666	20231215	093600	95290820	5430	5430	5430	5430	0
667	20231215	093500	95290820	5430	5430	5430	5430	0
668	20231215	093400	95290820	5430	5430	5430	5430	0
669	20231215	093300	95290820	5430	5430	5430	5430	0
670	20231215	093200	95290820	5430	5420	5430	5420	11581
671	20231215	093100	32412760	5400	5400	5400	5400	0
672	20231215	093000	32412760	5400	5390	5400	5390	4205
673	20231215	092900	9709720	5390	5390	5390	5390	0
674	20231215	092800	9709720	5390	5390	5390	5390	0
675	20231215	092700	9709720	5390	5390	5390	5390	0
676	20231215	092600	9709720	5390	5390	5390	5390	0
677	20231215	092500	9709720	5390	5390	5390	5390	104
678	20231215	092400	9149160	5400	5400	5400	5400	0
679	20231215	092300	9149160	5400	5400	5400	5400	0
680	20231215	092200	9149160	5400	5400	5400	5400	1
681	20231215	092100	9143760	5400	5400	5400	5400	0
682	20231215	092000	9143760	5400	5400	5400	5400	0
683	20231215	091900	9143760	5400	5400	5400	5400	0
684	20231215	091800	9143760	5400	5400	5400	5400	0
685	20231215	091700	9143760	5400	5400	5400	5400	0
686	20231215	091600	9143760	5400	5400	5400	5400	0
687	20231215	091500	9143760	5400	5400	5400	5400	500
688	20231215	091400	6443760	5400	5400	5400	5400	0
689	20231215	091300	6443760	5400	5410	5420	5400	145
690	20231215	091200	5660730	5410	5410	5410	5410	0
691	20231215	091100	5660730	5410	5410	5410	5410	0
692	20231215	091000	5660730	5410	5410	5410	5410	1
693	20231215	090900	5655320	5410	5410	5410	5410	1
694	20231215	090800	5649910	5410	5410	5410	5410	2
695	20231215	090700	5639090	5400	5430	5430	5400	85
696	20231215	090600	5177750	5430	5430	5430	5430	800
697	20231215	090500	833750	5430	5430	5430	5430	0
698	20231215	090400	833750	5430	5400	5430	5400	38
699	20231215	090300	628140	5400	5390	5400	5390	30
700	20231215	090200	466330	5420	5420	5420	5420	0
701	20231215	090100	466330	5420	5390	5420	5390	16
702	20231215	090000	379850	5350	5350	5350	5350	71