KissMeData/225530/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203800	200473400	5390	5390	5390	5390	1238
3	20231220	203700	200473400	5390	5390	5390	5390	0
4	20231220	203600	200473400	5390	5390	5390	5390	0
5	20231220	203500	200473400	5390	5390	5390	5390	0
6	20231220	203400	200473400	5390	5390	5390	5390	0
7	20231220	203300	200473400	5390	5390	5390	5390	0
8	20231220	203200	200473400	5390	5390	5390	5390	0
9	20231220	203100	200473400	5390	5390	5390	5390	0
10	20231220	203000	200473400	5390	5390	5390	5390	0
11	20231220	202900	200473400	5390	5390	5390	5390	0
12	20231220	202800	200473400	5390	5390	5390	5390	0
13	20231220	202700	200473400	5390	5390	5390	5390	0
14	20231220	202600	200473400	5390	5390	5390	5390	0
15	20231220	202500	200473400	5390	5390	5390	5390	0
16	20231220	202400	200473400	5390	5390	5390	5390	0
17	20231220	202300	200473400	5390	5390	5390	5390	0
18	20231220	202200	200473400	5390	5390	5390	5390	0
19	20231220	202100	200473400	5390	5390	5390	5390	0
20	20231220	202000	200473400	5390	5390	5390	5390	0
21	20231220	201900	200473400	5390	5390	5390	5390	0
22	20231220	201800	200473400	5390	5390	5390	5390	0
23	20231220	201700	200473400	5390	5390	5390	5390	0
24	20231220	201600	200473400	5390	5390	5390	5390	0
25	20231220	201500	200473400	5390	5390	5390	5390	0
26	20231220	201400	200473400	5390	5390	5390	5390	0
27	20231220	201300	200473400	5390	5390	5390	5390	0
28	20231220	201200	200473400	5390	5390	5390	5390	0
29	20231220	201100	200473400	5390	5390	5390	5390	0
30	20231220	201000	200473400	5390	5390	5390	5390	0
31	20231220	200900	200473400	5390	5390	5390	5390	0
32	20231220	200800	200473400	5390	5390	5390	5390	1238
33	20231220	200700	200473400	5390	5390	5390	5390	0
34	20231220	200600	200473400	5390	5390	5390	5390	0
35	20231220	200500	200473400	5390	5390	5390	5390	0
36	20231220	200400	200473400	5390	5390	5390	5390	0
37	20231220	200300	200473400	5390	5390	5390	5390	0
38	20231220	200200	200473400	5390	5390	5390	5390	0
39	20231220	200100	200473400	5390	5390	5390	5390	0
40	20231220	200000	200473400	5390	5390	5390	5390	0
41	20231220	195900	200473400	5390	5390	5390	5390	0
42	20231220	195800	200473400	5390	5390	5390	5390	0
43	20231220	195700	200473400	5390	5390	5390	5390	0
44	20231220	195600	200473400	5390	5390	5390	5390	0
45	20231220	195500	200473400	5390	5390	5390	5390	0
46	20231220	195400	200473400	5390	5390	5390	5390	0
47	20231220	195300	200473400	5390	5390	5390	5390	0
48	20231220	195200	200473400	5390	5390	5390	5390	0
49	20231220	195100	200473400	5390	5390	5390	5390	0
50	20231220	195000	200473400	5390	5390	5390	5390	0
51	20231220	194900	200473400	5390	5390	5390	5390	0
52	20231220	194800	200473400	5390	5390	5390	5390	0
53	20231220	194700	200473400	5390	5390	5390	5390	0
54	20231220	194600	200473400	5390	5390	5390	5390	0
55	20231220	194500	200473400	5390	5390	5390	5390	0
56	20231220	194400	200473400	5390	5390	5390	5390	0
57	20231220	194300	200473400	5390	5390	5390	5390	0
58	20231220	194200	200473400	5390	5390	5390	5390	0
59	20231220	194100	200473400	5390	5390	5390	5390	0
60	20231220	194000	200473400	5390	5390	5390	5390	0
61	20231220	193900	200473400	5390	5390	5390	5390	0
62	20231220	193800	200473400	5390	5390	5390	5390	1238
63	20231220	193700	200473400	5390	5390	5390	5390	0
64	20231220	193600	200473400	5390	5390	5390	5390	0
65	20231220	193500	200473400	5390	5390	5390	5390	0
66	20231220	193400	200473400	5390	5390	5390	5390	0
67	20231220	193300	200473400	5390	5390	5390	5390	0
68	20231220	193200	200473400	5390	5390	5390	5390	0
69	20231220	193100	200473400	5390	5390	5390	5390	0
70	20231220	193000	200473400	5390	5390	5390	5390	0
71	20231220	192900	200473400	5390	5390	5390	5390	0
72	20231220	192800	200473400	5390	5390	5390	5390	0
73	20231220	192700	200473400	5390	5390	5390	5390	0
74	20231220	192600	200473400	5390	5390	5390	5390	0
75	20231220	192500	200473400	5390	5390	5390	5390	0
76	20231220	192400	200473400	5390	5390	5390	5390	0
77	20231220	192300	200473400	5390	5390	5390	5390	0
78	20231220	192200	200473400	5390	5390	5390	5390	0
79	20231220	192100	200473400	5390	5390	5390	5390	0
80	20231220	192000	200473400	5390	5390	5390	5390	0
81	20231220	191900	200473400	5390	5390	5390	5390	0
82	20231220	191800	200473400	5390	5390	5390	5390	0
83	20231220	191700	200473400	5390	5390	5390	5390	0
84	20231220	191600	200473400	5390	5390	5390	5390	0
85	20231220	191500	200473400	5390	5390	5390	5390	0
86	20231220	191400	200473400	5390	5390	5390	5390	0
87	20231220	191300	200473400	5390	5390	5390	5390	0
88	20231220	191200	200473400	5390	5390	5390	5390	0
89	20231220	191100	200473400	5390	5390	5390	5390	0
90	20231220	191000	200473400	5390	5390	5390	5390	0
91	20231220	190900	200473400	5390	5390	5390	5390	0
92	20231220	190800	200473400	5390	5390	5390	5390	1238
93	20231220	190700	200473400	5390	5390	5390	5390	0
94	20231220	190600	200473400	5390	5390	5390	5390	0
95	20231220	190500	200473400	5390	5390	5390	5390	0
96	20231220	190400	200473400	5390	5390	5390	5390	0
97	20231220	190300	200473400	5390	5390	5390	5390	0
98	20231220	190200	200473400	5390	5390	5390	5390	0
99	20231220	190100	200473400	5390	5390	5390	5390	0
100	20231220	190000	200473400	5390	5390	5390	5390	0
101	20231220	185900	200473400	5390	5390	5390	5390	0
102	20231220	185800	200473400	5390	5390	5390	5390	0
103	20231220	185700	200473400	5390	5390	5390	5390	0
104	20231220	185600	200473400	5390	5390	5390	5390	0
105	20231220	185500	200473400	5390	5390	5390	5390	0
106	20231220	185400	200473400	5390	5390	5390	5390	0
107	20231220	185300	200473400	5390	5390	5390	5390	0
108	20231220	185200	200473400	5390	5390	5390	5390	0
109	20231220	185100	200473400	5390	5390	5390	5390	0
110	20231220	185000	200473400	5390	5390	5390	5390	0
111	20231220	184900	200473400	5390	5390	5390	5390	0
112	20231220	184800	200473400	5390	5390	5390	5390	0
113	20231220	184700	200473400	5390	5390	5390	5390	0
114	20231220	184600	200473400	5390	5390	5390	5390	0
115	20231220	184500	200473400	5390	5390	5390	5390	0
116	20231220	184400	200473400	5390	5390	5390	5390	0
117	20231220	184300	200473400	5390	5390	5390	5390	0
118	20231220	184200	200473400	5390	5390	5390	5390	0
119	20231220	184100	200473400	5390	5390	5390	5390	0
120	20231220	184000	200473400	5390	5390	5390	5390	0
121	20231220	183900	200473400	5390	5390	5390	5390	0
122	20231220	183800	200473400	5390	5390	5390	5390	1238
123	20231220	183700	200473400	5390	5390	5390	5390	0
124	20231220	183600	200473400	5390	5390	5390	5390	0
125	20231220	183500	200473400	5390	5390	5390	5390	0
126	20231220	183400	200473400	5390	5390	5390	5390	0
127	20231220	183300	200473400	5390	5390	5390	5390	0
128	20231220	183200	200473400	5390	5390	5390	5390	0
129	20231220	183100	200473400	5390	5390	5390	5390	0
130	20231220	183000	200473400	5390	5390	5390	5390	0
131	20231220	182900	200473400	5390	5390	5390	5390	0
132	20231220	182800	200473400	5390	5390	5390	5390	0
133	20231220	182700	200473400	5390	5390	5390	5390	0
134	20231220	182600	200473400	5390	5390	5390	5390	0
135	20231220	182500	200473400	5390	5390	5390	5390	0
136	20231220	182400	200473400	5390	5390	5390	5390	0
137	20231220	182300	200473400	5390	5390	5390	5390	0
138	20231220	182200	200473400	5390	5390	5390	5390	0
139	20231220	182100	200473400	5390	5390	5390	5390	0
140	20231220	182000	200473400	5390	5390	5390	5390	0
141	20231220	181900	200473400	5390	5390	5390	5390	0
142	20231220	181800	200473400	5390	5390	5390	5390	0
143	20231220	181700	200473400	5390	5390	5390	5390	0
144	20231220	181600	200473400	5390	5390	5390	5390	0
145	20231220	181500	200473400	5390	5390	5390	5390	0
146	20231220	181400	200473400	5390	5390	5390	5390	0
147	20231220	181300	200473400	5390	5390	5390	5390	0
148	20231220	181200	200473400	5390	5390	5390	5390	0
149	20231220	181100	200473400	5390	5390	5390	5390	0
150	20231220	181000	200473400	5390	5390	5390	5390	0
151	20231220	180900	200473400	5390	5390	5390	5390	0
152	20231220	180800	200473400	5390	5390	5390	5390	1238
153	20231220	180700	200473400	5390	5390	5390	5390	0
154	20231220	180600	200473400	5390	5390	5390	5390	0
155	20231220	180500	200473400	5390	5390	5390	5390	0
156	20231220	180400	200473400	5390	5390	5390	5390	0
157	20231220	180300	200473400	5390	5390	5390	5390	0
158	20231220	180200	200473400	5390	5390	5390	5390	0
159	20231220	180100	200473400	5390	5390	5390	5390	0
160	20231220	180000	200473400	5390	5390	5390	5390	0
161	20231220	175900	200473400	5390	5390	5390	5390	0
162	20231220	175800	200473400	5390	5390	5390	5390	0
163	20231220	175700	200473400	5390	5390	5390	5390	0
164	20231220	175600	200473400	5390	5390	5390	5390	0
165	20231220	175500	200473400	5390	5390	5390	5390	0
166	20231220	175400	200473400	5390	5390	5390	5390	0
167	20231220	175300	200473400	5390	5390	5390	5390	0
168	20231220	175200	200473400	5390	5390	5390	5390	0
169	20231220	175100	200473400	5390	5390	5390	5390	0
170	20231220	175000	200473400	5390	5390	5390	5390	0
171	20231220	174900	200473400	5390	5390	5390	5390	0
172	20231220	174800	200473400	5390	5390	5390	5390	0
173	20231220	174700	200473400	5390	5390	5390	5390	0
174	20231220	174600	200473400	5390	5390	5390	5390	0
175	20231220	174500	200473400	5390	5390	5390	5390	0
176	20231220	174400	200473400	5390	5390	5390	5390	0
177	20231220	174300	200473400	5390	5390	5390	5390	0
178	20231220	174200	200473400	5390	5390	5390	5390	0
179	20231220	174100	200473400	5390	5390	5390	5390	0
180	20231220	174000	200473400	5390	5390	5390	5390	0
181	20231220	173900	200473400	5390	5390	5390	5390	0
182	20231220	173800	200473400	5390	5390	5390	5390	1238
183	20231220	173700	200473400	5390	5390	5390	5390	0
184	20231220	173600	200473400	5390	5390	5390	5390	0
185	20231220	173500	200473400	5390	5390	5390	5390	0
186	20231220	173400	200473400	5390	5390	5390	5390	0
187	20231220	173300	200473400	5390	5390	5390	5390	0
188	20231220	173200	200473400	5390	5390	5390	5390	0
189	20231220	173100	200473400	5390	5390	5390	5390	0
190	20231220	173000	200473400	5390	5390	5390	5390	0
191	20231220	172900	200473400	5390	5390	5390	5390	0
192	20231220	172800	200473400	5390	5390	5390	5390	0
193	20231220	172700	200473400	5390	5390	5390	5390	0
194	20231220	172600	200473400	5390	5390	5390	5390	0
195	20231220	172500	200473400	5390	5390	5390	5390	0
196	20231220	172400	200473400	5390	5390	5390	5390	0
197	20231220	172300	200473400	5390	5390	5390	5390	0
198	20231220	172200	200473400	5390	5390	5390	5390	0
199	20231220	172100	200473400	5390	5390	5390	5390	0
200	20231220	172000	200473400	5390	5390	5390	5390	0
201	20231220	171900	200473400	5390	5390	5390	5390	0
202	20231220	171800	200473400	5390	5390	5390	5390	0
203	20231220	171700	200473400	5390	5390	5390	5390	0
204	20231220	171600	200473400	5390	5390	5390	5390	0
205	20231220	171500	200473400	5390	5390	5390	5390	0
206	20231220	171400	200473400	5390	5390	5390	5390	0
207	20231220	171300	200473400	5390	5390	5390	5390	0
208	20231220	171200	200473400	5390	5390	5390	5390	0
209	20231220	171100	200473400	5390	5390	5390	5390	0
210	20231220	171000	200473400	5390	5390	5390	5390	0
211	20231220	170900	200473400	5390	5390	5390	5390	0
212	20231220	170800	200473400	5390	5390	5390	5390	1238
213	20231220	170700	200473400	5390	5390	5390	5390	0
214	20231220	170600	200473400	5390	5390	5390	5390	0
215	20231220	170500	200473400	5390	5390	5390	5390	0
216	20231220	170400	200473400	5390	5390	5390	5390	0
217	20231220	170300	200473400	5390	5390	5390	5390	0
218	20231220	170200	200473400	5390	5390	5390	5390	0
219	20231220	170100	200473400	5390	5390	5390	5390	0
220	20231220	170000	200473400	5390	5390	5390	5390	0
221	20231220	165900	200473400	5390	5390	5390	5390	0
222	20231220	165800	200473400	5390	5390	5390	5390	0
223	20231220	165700	200473400	5390	5390	5390	5390	0
224	20231220	165600	200473400	5390	5390	5390	5390	0
225	20231220	165500	200473400	5390	5390	5390	5390	0
226	20231220	165400	200473400	5390	5390	5390	5390	0
227	20231220	165300	200473400	5390	5390	5390	5390	0
228	20231220	165200	200473400	5390	5390	5390	5390	0
229	20231220	165100	200473400	5390	5390	5390	5390	0
230	20231220	165000	200473400	5390	5390	5390	5390	0
231	20231220	164900	200473400	5390	5390	5390	5390	0
232	20231220	164800	200473400	5390	5390	5390	5390	0
233	20231220	164700	200473400	5390	5390	5390	5390	0
234	20231220	164600	200473400	5390	5390	5390	5390	0
235	20231220	164500	200473400	5390	5390	5390	5390	0
236	20231220	164400	200473400	5390	5390	5390	5390	0
237	20231220	164300	200473400	5390	5390	5390	5390	0
238	20231220	164200	200473400	5390	5390	5390	5390	0
239	20231220	164100	200473400	5390	5390	5390	5390	0
240	20231220	164000	200473400	5390	5390	5390	5390	0
241	20231220	163900	200473400	5390	5390	5390	5390	0
242	20231220	163800	200473400	5390	5390	5390	5390	1238
243	20231220	163700	200473400	5390	5390	5390	5390	0
244	20231220	163600	200473400	5390	5390	5390	5390	0
245	20231220	163500	200473400	5390	5390	5390	5390	0
246	20231220	163400	200473400	5390	5390	5390	5390	0
247	20231220	163300	200473400	5390	5390	5390	5390	0
248	20231220	163200	200473400	5390	5390	5390	5390	0
249	20231220	163100	200473400	5390	5390	5390	5390	0
250	20231220	163000	200473400	5390	5390	5390	5390	0
251	20231220	162900	200473400	5390	5390	5390	5390	0
252	20231220	162800	200473400	5390	5390	5390	5390	0
253	20231220	162700	200473400	5390	5390	5390	5390	0
254	20231220	162600	200473400	5390	5390	5390	5390	0
255	20231220	162500	200473400	5390	5390	5390	5390	0
256	20231220	162400	200473400	5390	5390	5390	5390	0
257	20231220	162300	200473400	5390	5390	5390	5390	0
258	20231220	162200	200473400	5390	5390	5390	5390	0
259	20231220	162100	200473400	5390	5390	5390	5390	0
260	20231220	162000	200473400	5390	5390	5390	5390	0
261	20231220	161900	200473400	5390	5390	5390	5390	0
262	20231220	161800	200473400	5390	5390	5390	5390	0
263	20231220	161700	200473400	5390	5390	5390	5390	0
264	20231220	161600	200473400	5390	5390	5390	5390	0
265	20231220	161500	200473400	5390	5390	5390	5390	0
266	20231220	161400	200473400	5390	5390	5390	5390	0
267	20231220	161300	200473400	5390	5390	5390	5390	0
268	20231220	161200	200473400	5390	5390	5390	5390	0
269	20231220	161100	200473400	5390	5390	5390	5390	0
270	20231220	161000	200473400	5390	5390	5390	5390	0
271	20231220	160900	200473400	5390	5390	5390	5390	0
272	20231220	160800	200473400	5390	5390	5390	5390	1238
273	20231220	160700	200473400	5390	5390	5390	5390	0
274	20231220	160600	200473400	5390	5390	5390	5390	0
275	20231220	160500	200473400	5390	5390	5390	5390	0
276	20231220	160400	200473400	5390	5390	5390	5390	0
277	20231220	160300	200473400	5390	5390	5390	5390	0
278	20231220	160200	200473400	5390	5390	5390	5390	0
279	20231220	160100	200473400	5390	5390	5390	5390	0
280	20231220	160000	200473400	5390	5390	5390	5390	0
281	20231220	155900	200473400	5390	5390	5390	5390	0
282	20231220	155800	200473400	5390	5390	5390	5390	0
283	20231220	155700	200473400	5390	5390	5390	5390	0
284	20231220	155600	200473400	5390	5390	5390	5390	0
285	20231220	155500	200473400	5390	5390	5390	5390	0
286	20231220	155400	200473400	5390	5390	5390	5390	0
287	20231220	155300	200473400	5390	5390	5390	5390	0
288	20231220	155200	200473400	5390	5390	5390	5390	0
289	20231220	155100	200473400	5390	5390	5390	5390	0
290	20231220	155000	200473400	5390	5390	5390	5390	0
291	20231220	154900	200473400	5390	5390	5390	5390	0
292	20231220	154800	200473400	5390	5390	5390	5390	0
293	20231220	154700	200473400	5390	5390	5390	5390	0
294	20231220	154600	200473400	5390	5390	5390	5390	0
295	20231220	154500	200473400	5390	5390	5390	5390	0
296	20231220	154400	200473400	5390	5390	5390	5390	0
297	20231220	154300	200473400	5390	5390	5390	5390	0
298	20231220	154200	200473400	5390	5390	5390	5390	0
299	20231220	154100	200473400	5390	5390	5390	5390	0
300	20231220	154000	200473400	5390	5390	5390	5390	0
301	20231220	153900	200473400	5390	5390	5390	5390	0
302	20231220	153800	200473400	5390	5390	5390	5390	1238
303	20231220	153700	200473400	5390	5390	5390	5390	0
304	20231220	153600	200473400	5390	5390	5390	5390	0
305	20231220	153500	200473400	5390	5390	5390	5390	0
306	20231220	153400	200473400	5390	5390	5390	5390	0
307	20231220	153300	200473400	5390	5390	5390	5390	0
308	20231220	153200	200473400	5390	5390	5390	5390	0
309	20231220	153100	200473400	5390	5390	5390	5390	0
310	20231220	153000	200473400	5390	5390	5390	5390	1238
311	20231220	152900	193800580	5400	5400	5400	5400	0
312	20231220	152800	193800580	5400	5400	5400	5400	0
313	20231220	152700	193800580	5400	5400	5400	5400	0
314	20231220	152600	193800580	5400	5400	5400	5400	0
315	20231220	152500	193800580	5400	5400	5400	5400	0
316	20231220	152400	193800580	5400	5400	5400	5400	0
317	20231220	152300	193800580	5400	5400	5400	5400	0
318	20231220	152200	193800580	5400	5400	5400	5400	0
319	20231220	152100	193800580	5400	5400	5400	5400	0
320	20231220	152000	193800580	5400	5400	5400	5400	0
321	20231220	151900	193800580	5400	5400	5400	5400	26
322	20231220	151800	193660180	5400	5390	5400	5390	281
323	20231220	151700	192143210	5390	5400	5400	5390	51
324	20231220	151600	191868310	5390	5400	5400	5390	209
325	20231220	151500	190739800	5410	5410	5410	5410	0
326	20231220	151400	190739800	5410	5410	5410	5410	0
327	20231220	151300	190739800	5410	5410	5410	5410	0
328	20231220	151200	190739800	5410	5400	5410	5400	295
329	20231220	151100	189146790	5400	5400	5400	5400	8
330	20231220	151000	189103590	5390	5390	5390	5390	0
331	20231220	150900	189103590	5390	5390	5390	5390	52
332	20231220	150800	188823310	5390	5390	5390	5390	0
333	20231220	150700	188823310	5390	5390	5390	5390	0
334	20231220	150600	188823310	5390	5390	5390	5390	0
335	20231220	150500	188823310	5390	5390	5390	5390	0
336	20231220	150400	188823310	5390	5390	5390	5390	0
337	20231220	150300	188823310	5390	5390	5390	5390	0
338	20231220	150200	188823310	5390	5380	5390	5380	91
339	20231220	150100	188333720	5380	5380	5380	5380	1
340	20231220	150000	188328340	5360	5360	5360	5360	2
341	20231220	145900	188317620	5370	5370	5370	5370	205
342	20231220	145800	187216770	5370	5360	5370	5360	55
343	20231220	145700	186921430	5370	5370	5370	5370	10
344	20231220	145600	186867730	5370	5370	5370	5370	834
345	20231220	145500	182389150	5380	5380	5380	5380	0
346	20231220	145400	182389150	5380	5400	5400	5380	955
347	20231220	145300	177250010	5390	5390	5390	5390	0
348	20231220	145200	177250010	5390	5390	5390	5390	0
349	20231220	145100	177250010	5390	5390	5390	5390	0
350	20231220	145000	177250010	5390	5390	5390	5390	0
351	20231220	144900	177250010	5390	5400	5400	5390	987
352	20231220	144800	171929820	5400	5400	5400	5400	1
353	20231220	144700	171924420	5400	5400	5400	5400	0
354	20231220	144600	171924420	5400	5410	5410	5400	21
355	20231220	144500	171811010	5410	5410	5410	5410	0
356	20231220	144400	171811010	5410	5410	5410	5410	0
357	20231220	144300	171811010	5410	5410	5410	5410	0
358	20231220	144200	171811010	5410	5410	5410	5410	0
359	20231220	144100	171811010	5410	5410	5410	5410	1
360	20231220	144000	171805600	5410	5410	5410	5410	0
361	20231220	143900	171805600	5410	5410	5410	5410	0
362	20231220	143800	171805600	5410	5410	5410	5410	0
363	20231220	143700	171805600	5410	5410	5410	5410	0
364	20231220	143600	171805600	5410	5410	5410	5410	0
365	20231220	143500	171805600	5410	5410	5410	5410	0
366	20231220	143400	171805600	5410	5410	5410	5410	0
367	20231220	143300	171805600	5410	5410	5410	5410	1
368	20231220	143200	171800190	5400	5400	5400	5400	0
369	20231220	143100	171800190	5400	5400	5400	5400	13
370	20231220	143000	171729990	5400	5400	5400	5400	22
371	20231220	142900	171611190	5400	5400	5400	5400	1
372	20231220	142800	171605790	5390	5390	5390	5390	11
373	20231220	142700	171546500	5400	5400	5400	5400	0
374	20231220	142600	171546500	5400	5400	5400	5400	1532
375	20231220	142500	163273700	5410	5410	5410	5410	0
376	20231220	142400	163273700	5410	5410	5410	5410	0
377	20231220	142300	163273700	5410	5410	5410	5410	5
378	20231220	142200	163246650	5410	5410	5410	5410	5
379	20231220	142100	163219600	5410	5410	5410	5410	19
380	20231220	142000	163116810	5410	5410	5410	5410	3
381	20231220	141900	163100580	5420	5420	5420	5420	0
382	20231220	141800	163100580	5420	5420	5420	5420	0
383	20231220	141700	163100580	5420	5420	5420	5420	0
384	20231220	141600	163100580	5420	5420	5420	5420	0
385	20231220	141500	163100580	5420	5420	5420	5420	0
386	20231220	141400	163100580	5420	5420	5420	5420	0
387	20231220	141300	163100580	5420	5420	5420	5420	0
388	20231220	141200	163100580	5420	5420	5420	5420	0
389	20231220	141100	163100580	5420	5420	5420	5420	0
390	20231220	141000	163100580	5420	5420	5420	5420	0
391	20231220	140900	163100580	5420	5420	5420	5420	710
392	20231220	140800	159252380	5420	5420	5420	5420	1
393	20231220	140700	159246960	5410	5410	5410	5410	0
394	20231220	140600	159246960	5410	5410	5410	5410	215
395	20231220	140500	158083810	5410	5410	5410	5410	0
396	20231220	140400	158083810	5410	5410	5410	5410	1
397	20231220	140300	158078400	5400	5400	5400	5400	0
398	20231220	140200	158078400	5400	5400	5400	5400	0
399	20231220	140100	158078400	5400	5400	5400	5400	0
400	20231220	140000	158078400	5400	5400	5400	5400	0
401	20231220	135900	158078400	5400	5400	5400	5400	495
402	20231220	135800	155405400	5400	5400	5400	5400	0
403	20231220	135700	155405400	5400	5400	5400	5400	0
404	20231220	135600	155405400	5400	5400	5400	5400	0
405	20231220	135500	155405400	5400	5400	5400	5400	0
406	20231220	135400	155405400	5400	5400	5400	5400	0
407	20231220	135300	155405400	5400	5400	5400	5400	0
408	20231220	135200	155405400	5400	5390	5400	5390	78
409	20231220	135100	154984970	5390	5390	5390	5390	1
410	20231220	135000	154979580	5380	5380	5380	5380	0
411	20231220	134900	154979580	5380	5380	5380	5380	0
412	20231220	134800	154979580	5380	5380	5380	5380	0
413	20231220	134700	154979580	5380	5380	5380	5380	0
414	20231220	134600	154979580	5380	5380	5380	5380	0
415	20231220	134500	154979580	5380	5380	5380	5380	0
416	20231220	134400	154979580	5380	5380	5380	5380	0
417	20231220	134300	154979580	5380	5380	5380	5380	0
418	20231220	134200	154979580	5380	5380	5380	5380	0
419	20231220	134100	154979580	5380	5380	5380	5380	0
420	20231220	134000	154979580	5380	5380	5380	5380	0
421	20231220	133900	154979580	5380	5380	5380	5380	0
422	20231220	133800	154979580	5380	5380	5380	5380	0
423	20231220	133700	154979580	5380	5380	5380	5380	0
424	20231220	133600	154979580	5380	5380	5380	5380	0
425	20231220	133500	154979580	5380	5380	5380	5380	0
426	20231220	133400	154979580	5380	5370	5380	5370	100
427	20231220	133300	154441600	5380	5380	5380	5380	1066
428	20231220	133200	148706520	5370	5370	5370	5370	0
429	20231220	133100	148706520	5370	5370	5370	5370	0
430	20231220	133000	148706520	5370	5370	5370	5370	1
431	20231220	132900	148701150	5380	5380	5380	5380	0
432	20231220	132800	148701150	5380	5380	5380	5380	0
433	20231220	132700	148701150	5380	5380	5380	5380	0
434	20231220	132600	148701150	5380	5380	5380	5380	0
435	20231220	132500	148701150	5380	5380	5380	5380	0
436	20231220	132400	148701150	5380	5380	5380	5380	1
437	20231220	132300	148695770	5380	5380	5380	5380	0
438	20231220	132200	148695770	5380	5380	5380	5380	100
439	20231220	132100	148157770	5380	5380	5380	5380	0
440	20231220	132000	148157770	5380	5380	5380	5380	2
441	20231220	131900	148147010	5380	5380	5380	5380	0
442	20231220	131800	148147010	5380	5380	5380	5380	0
443	20231220	131700	148147010	5380	5380	5380	5380	0
444	20231220	131600	148147010	5380	5380	5380	5380	0
445	20231220	131500	148147010	5380	5380	5380	5380	0
446	20231220	131400	148147010	5380	5380	5380	5380	0
447	20231220	131300	148147010	5380	5380	5380	5380	0
448	20231220	131200	148147010	5380	5380	5380	5380	0
449	20231220	131100	148147010	5380	5380	5380	5380	29
450	20231220	131000	147990990	5380	5380	5380	5380	1
451	20231220	130900	147985610	5380	5380	5380	5380	0
452	20231220	130800	147985610	5380	5380	5380	5380	0
453	20231220	130700	147985610	5380	5380	5380	5380	28
454	20231220	130600	147834970	5380	5380	5380	5380	27
455	20231220	130500	147689710	5380	5380	5380	5380	1
456	20231220	130400	147684330	5360	5380	5380	5360	1800
457	20231220	130300	138032190	5390	5390	5390	5390	10
458	20231220	130200	137978290	5390	5390	5390	5390	0
459	20231220	130100	137978290	5390	5390	5390	5390	0
460	20231220	130000	137978290	5390	5390	5390	5390	0
461	20231220	125900	137978290	5390	5390	5390	5390	36
462	20231220	125800	137784250	5390	5390	5390	5390	0
463	20231220	125700	137784250	5390	5390	5390	5390	0
464	20231220	125600	137784250	5390	5390	5390	5390	59
465	20231220	125500	137466240	5390	5390	5390	5390	0
466	20231220	125400	137466240	5390	5390	5390	5390	0
467	20231220	125300	137466240	5390	5390	5390	5390	0
468	20231220	125200	137466240	5390	5390	5390	5390	0
469	20231220	125100	137466240	5390	5390	5390	5390	0
470	20231220	125000	137466240	5390	5390	5390	5390	0
471	20231220	124900	137466240	5390	5390	5390	5390	0
472	20231220	124800	137466240	5390	5390	5390	5390	0
473	20231220	124700	137466240	5390	5390	5390	5390	0
474	20231220	124600	137466240	5390	5390	5390	5390	0
475	20231220	124500	137466240	5390	5390	5390	5390	0
476	20231220	124400	137466240	5390	5390	5390	5390	0
477	20231220	124300	137466240	5390	5390	5390	5390	0
478	20231220	124200	137466240	5390	5390	5390	5390	0
479	20231220	124100	137466240	5390	5390	5390	5390	0
480	20231220	124000	137466240	5390	5390	5390	5390	0
481	20231220	123900	137466240	5390	5390	5390	5390	0
482	20231220	123800	137466240	5390	5390	5390	5390	4
483	20231220	123700	137444680	5390	5390	5390	5390	1
484	20231220	123600	137439290	5370	5370	5370	5370	0
485	20231220	123500	137439290	5370	5370	5370	5370	0
486	20231220	123400	137439290	5370	5370	5370	5370	0
487	20231220	123300	137439290	5370	5370	5370	5370	0
488	20231220	123200	137439290	5370	5370	5370	5370	0
489	20231220	123100	137439290	5370	5370	5370	5370	82
490	20231220	123000	136998950	5380	5380	5380	5380	21
491	20231220	122900	136885970	5390	5390	5390	5390	0
492	20231220	122800	136885970	5390	5390	5390	5390	0
493	20231220	122700	136885970	5390	5390	5390	5390	0
494	20231220	122600	136885970	5390	5390	5390	5390	1
495	20231220	122500	136880580	5380	5380	5380	5380	0
496	20231220	122400	136880580	5380	5380	5380	5380	0
497	20231220	122300	136880580	5380	5380	5380	5380	771
498	20231220	122200	132732600	5380	5380	5380	5380	0
499	20231220	122100	132732600	5380	5380	5380	5380	4
500	20231220	122000	132711080	5370	5370	5370	5370	0
501	20231220	121900	132711080	5370	5370	5370	5370	0
502	20231220	121800	132711080	5370	5370	5370	5370	0
503	20231220	121700	132711080	5370	5370	5370	5370	386
504	20231220	121600	130638260	5380	5380	5380	5380	0
505	20231220	121500	130638260	5380	5380	5380	5380	0
506	20231220	121400	130638260	5380	5380	5380	5380	0
507	20231220	121300	130638260	5380	5380	5380	5380	0
508	20231220	121200	130638260	5380	5380	5380	5380	1
509	20231220	121100	130632880	5370	5370	5370	5370	0
510	20231220	121000	130632880	5370	5370	5370	5370	0
511	20231220	120900	130632880	5370	5370	5370	5370	0
512	20231220	120800	130632880	5370	5370	5370	5370	90
513	20231220	120700	130149580	5380	5380	5380	5380	0
514	20231220	120600	130149580	5380	5380	5380	5380	0
515	20231220	120500	130149580	5380	5380	5380	5380	0
516	20231220	120400	130149580	5380	5380	5380	5380	0
517	20231220	120300	130149580	5380	5380	5380	5380	0
518	20231220	120200	130149580	5380	5380	5380	5380	0
519	20231220	120100	130149580	5380	5380	5380	5380	12
520	20231220	120000	130085020	5380	5380	5380	5380	0
521	20231220	115900	130085020	5380	5380	5380	5380	4
522	20231220	115800	130063500	5370	5370	5370	5370	0
523	20231220	115700	130063500	5370	5370	5370	5370	0
524	20231220	115600	130063500	5370	5370	5370	5370	0
525	20231220	115500	130063500	5370	5370	5370	5370	1
526	20231220	115400	130058130	5380	5380	5380	5380	0
527	20231220	115300	130058130	5380	5380	5380	5380	19
528	20231220	115200	129955910	5370	5370	5370	5370	0
529	20231220	115100	129955910	5370	5370	5370	5370	0
530	20231220	115000	129955910	5370	5370	5370	5370	140
531	20231220	114900	129204110	5360	5380	5380	5360	1938
532	20231220	114800	118806270	5400	5400	5400	5400	0
533	20231220	114700	118806270	5400	5400	5400	5400	1
534	20231220	114600	118800870	5400	5400	5400	5400	0
535	20231220	114500	118800870	5400	5400	5400	5400	0
536	20231220	114400	118800870	5400	5400	5400	5400	0
537	20231220	114300	118800870	5400	5400	5400	5400	0
538	20231220	114200	118800870	5400	5400	5400	5400	0
539	20231220	114100	118800870	5400	5400	5400	5400	0
540	20231220	114000	118800870	5400	5400	5400	5400	0
541	20231220	113900	118800870	5400	5400	5400	5400	0
542	20231220	113800	118800870	5400	5400	5400	5400	2
543	20231220	113700	118790070	5400	5400	5400	5400	0
544	20231220	113600	118790070	5400	5400	5400	5400	0
545	20231220	113500	118790070	5400	5400	5400	5400	0
546	20231220	113400	118790070	5400	5400	5400	5400	0
547	20231220	113300	118790070	5400	5400	5400	5400	0
548	20231220	113200	118790070	5400	5400	5400	5400	0
549	20231220	113100	118790070	5400	5400	5400	5400	0
550	20231220	113000	118790070	5400	5400	5400	5400	0
551	20231220	112900	118790070	5400	5400	5400	5400	6
552	20231220	112800	118757670	5400	5400	5400	5400	0
553	20231220	112700	118757670	5400	5400	5400	5400	10
554	20231220	112600	118703670	5400	5400	5400	5400	0
555	20231220	112500	118703670	5400	5400	5400	5400	0
556	20231220	112400	118703670	5400	5400	5400	5400	0
557	20231220	112300	118703670	5400	5400	5400	5400	0
558	20231220	112200	118703670	5400	5400	5400	5400	0
559	20231220	112100	118703670	5400	5400	5400	5400	0
560	20231220	112000	118703670	5400	5400	5400	5400	1
561	20231220	111900	118698270	5370	5380	5380	5370	2000
562	20231220	111800	107955370	5410	5410	5410	5410	0
563	20231220	111700	107955370	5410	5400	5410	5400	11
564	20231220	111600	107895960	5400	5400	5400	5400	0
565	20231220	111500	107895960	5400	5400	5400	5400	0
566	20231220	111400	107895960	5400	5400	5400	5400	0
567	20231220	111300	107895960	5400	5400	5400	5400	0
568	20231220	111200	107895960	5400	5400	5400	5400	0
569	20231220	111100	107895960	5400	5400	5400	5400	0
570	20231220	111000	107895960	5400	5400	5400	5400	0
571	20231220	110900	107895960	5400	5400	5400	5400	0
572	20231220	110800	107895960	5400	5400	5400	5400	0
573	20231220	110700	107895960	5400	5400	5400	5400	0
574	20231220	110600	107895960	5400	5390	5400	5380	102
575	20231220	110500	107347130	5400	5400	5400	5400	0
576	20231220	110400	107347130	5400	5400	5400	5400	0
577	20231220	110300	107347130	5400	5400	5400	5400	83
578	20231220	110200	106898930	5400	5390	5400	5390	1674
579	20231220	110100	97860340	5390	5390	5390	5390	0
580	20231220	110000	97860340	5390	5390	5390	5390	1
581	20231220	105900	97854950	5370	5370	5370	5370	0
582	20231220	105800	97854950	5370	5390	5390	5370	1000
583	20231220	105700	92483170	5390	5390	5390	5390	0
584	20231220	105600	92483170	5390	5390	5390	5390	0
585	20231220	105500	92483170	5390	5390	5390	5390	1
586	20231220	105400	92477780	5390	5390	5390	5390	0
587	20231220	105300	92477780	5390	5390	5390	5390	100
588	20231220	105200	91938780	5400	5400	5400	5400	10
589	20231220	105100	91884780	5400	5390	5400	5390	14
590	20231220	105000	91809190	5400	5400	5400	5400	0
591	20231220	104900	91809190	5400	5400	5400	5400	0
592	20231220	104800	91809190	5400	5400	5400	5400	0
593	20231220	104700	91809190	5400	5400	5400	5400	0
594	20231220	104600	91809190	5400	5400	5400	5400	50
595	20231220	104500	91539190	5400	5400	5400	5400	1180
596	20231220	104400	85167190	5410	5410	5410	5410	0
597	20231220	104300	85167190	5410	5410	5410	5410	0
598	20231220	104200	85167190	5410	5410	5410	5410	0
599	20231220	104100	85167190	5410	5410	5410	5410	0
600	20231220	104000	85167190	5410	5410	5410	5410	0
601	20231220	103900	85167190	5410	5410	5410	5410	0
602	20231220	103800	85167190	5410	5410	5410	5410	0
603	20231220	103700	85167190	5410	5410	5410	5410	0
604	20231220	103600	85167190	5410	5410	5410	5410	0
605	20231220	103500	85167190	5410	5410	5410	5410	0
606	20231220	103400	85167190	5410	5410	5410	5410	0
607	20231220	103300	85167190	5410	5410	5410	5410	0
608	20231220	103200	85167190	5410	5410	5410	5410	0
609	20231220	103100	85167190	5410	5410	5410	5410	50
610	20231220	103000	84896690	5420	5420	5420	5420	0
611	20231220	102900	84896690	5420	5420	5420	5420	2
612	20231220	102800	84885850	5420	5420	5420	5420	0
613	20231220	102700	84885850	5420	5420	5420	5420	0
614	20231220	102600	84885850	5420	5420	5420	5420	0
615	20231220	102500	84885850	5420	5420	5420	5420	0
616	20231220	102400	84885850	5420	5420	5420	5420	0
617	20231220	102300	84885850	5420	5420	5420	5420	0
618	20231220	102200	84885850	5420	5420	5420	5420	0
619	20231220	102100	84885850	5420	5420	5420	5420	0
620	20231220	102000	84885850	5420	5420	5420	5420	0
621	20231220	101900	84885850	5420	5420	5420	5420	0
622	20231220	101800	84885850	5420	5420	5420	5420	1
623	20231220	101700	84880430	5420	5420	5420	5420	0
624	20231220	101600	84880430	5420	5420	5420	5420	0
625	20231220	101500	84880430	5420	5420	5420	5420	0
626	20231220	101400	84880430	5420	5420	5420	5420	0
627	20231220	101300	84880430	5420	5420	5420	5420	0
628	20231220	101200	84880430	5420	5420	5420	5420	0
629	20231220	101100	84880430	5420	5420	5420	5420	0
630	20231220	101000	84880430	5420	5420	5420	5420	1
631	20231220	100900	84875010	5400	5410	5410	5400	240
632	20231220	100800	83578980	5420	5420	5420	5420	0
633	20231220	100700	83578980	5420	5420	5420	5420	0
634	20231220	100600	83578980	5420	5420	5420	5420	0
635	20231220	100500	83578980	5420	5410	5420	5410	39
636	20231220	100400	83367980	5410	5410	5410	5410	0
637	20231220	100300	83367980	5410	5410	5410	5410	0
638	20231220	100200	83367980	5410	5410	5410	5410	0
639	20231220	100100	83367980	5410	5410	5410	5410	0
640	20231220	100000	83367980	5410	5410	5410	5410	0
641	20231220	095900	83367980	5410	5410	5410	5410	0
642	20231220	095800	83367980	5410	5410	5410	5410	0
643	20231220	095700	83367980	5410	5410	5410	5410	0
644	20231220	095600	83367980	5410	5410	5410	5410	0
645	20231220	095500	83367980	5410	5410	5410	5410	0
646	20231220	095400	83367980	5410	5410	5410	5410	0
647	20231220	095300	83367980	5410	5410	5410	5410	0
648	20231220	095200	83367980	5410	5410	5410	5410	0
649	20231220	095100	83367980	5410	5410	5410	5410	300
650	20231220	095000	81744980	5420	5420	5420	5420	0
651	20231220	094900	81744980	5420	5420	5420	5420	0
652	20231220	094800	81744980	5420	5420	5420	5420	0
653	20231220	094700	81744980	5420	5420	5420	5420	0
654	20231220	094600	81744980	5420	5420	5420	5420	0
655	20231220	094500	81744980	5420	5420	5420	5420	0
656	20231220	094400	81744980	5420	5420	5420	5420	0
657	20231220	094300	81744980	5420	5420	5420	5420	0
658	20231220	094200	81744980	5420	5420	5420	5420	0
659	20231220	094100	81744980	5420	5420	5430	5420	16
660	20231220	094000	81658250	5420	5420	5420	5420	0
661	20231220	093900	81658250	5420	5410	5420	5410	1172
662	20231220	093800	75317710	5410	5410	5410	5410	1
663	20231220	093700	75312300	5400	5400	5400	5400	88
664	20231220	093600	74837100	5400	5400	5400	5400	0
665	20231220	093500	74837100	5400	5400	5400	5370	749
666	20231220	093400	70807470	5350	5380	5380	5350	5906
667	20231220	093300	39154070	5400	5400	5400	5400	0
668	20231220	093200	39154070	5400	5390	5400	5370	1995
669	20231220	093100	28419140	5390	5390	5390	5390	0
670	20231220	093000	28419140	5390	5390	5390	5390	0
671	20231220	092900	28419140	5390	5390	5390	5390	0
672	20231220	092800	28419140	5390	5390	5390	5390	0
673	20231220	092700	28419140	5390	5390	5390	5390	0
674	20231220	092600	28419140	5390	5390	5390	5390	0
675	20231220	092500	28419140	5390	5390	5390	5390	0
676	20231220	092400	28419140	5390	5390	5390	5390	0
677	20231220	092300	28419140	5390	5390	5390	5390	10
678	20231220	092200	28365240	5390	5380	5390	5380	14
679	20231220	092100	28289910	5380	5380	5380	5380	254
680	20231220	092000	26923390	5390	5390	5390	5390	0
681	20231220	091900	26923390	5390	5390	5390	5390	1
682	20231220	091800	26918000	5370	5380	5380	5370	1600
683	20231220	091700	18316000	5380	5380	5380	5380	0
684	20231220	091600	18316000	5380	5380	5380	5380	60
685	20231220	091500	17993200	5370	5370	5370	5370	165
686	20231220	091400	17107150	5370	5370	5380	5370	155
687	20231220	091300	16274790	5380	5380	5380	5380	0
688	20231220	091200	16274790	5380	5380	5380	5380	0
689	20231220	091100	16274790	5380	5380	5380	5380	0
690	20231220	091000	16274790	5380	5380	5380	5380	1
691	20231220	090900	16269410	5350	5380	5380	5350	2000
692	20231220	090800	5554280	5380	5380	5380	5380	15
693	20231220	090700	5473580	5410	5410	5410	5410	2
694	20231220	090600	5462760	5380	5380	5380	5380	63
695	20231220	090500	5123820	5380	5380	5380	5380	201
696	20231220	090400	4042440	5380	5380	5380	5380	300
697	20231220	090300	2428440	5370	5370	5370	5370	0
698	20231220	090200	2428440	5370	5390	5390	5370	239
699	20231220	090100	1142680	5390	5390	5390	5390	0
700	20231220	090000	1142680	5390	5390	5390	5390	212