KissMeData/225530/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203800	139321760	5360	5360	5360	5360	583
3	20231221	203700	139321760	5360	5360	5360	5360	0
4	20231221	203600	139321760	5360	5360	5360	5360	0
5	20231221	203500	139321760	5360	5360	5360	5360	0
6	20231221	203400	139321760	5360	5360	5360	5360	0
7	20231221	203300	139321760	5360	5360	5360	5360	0
8	20231221	203200	139321760	5360	5360	5360	5360	0
9	20231221	203100	139321760	5360	5360	5360	5360	0
10	20231221	203000	139321760	5360	5360	5360	5360	0
11	20231221	202900	139321760	5360	5360	5360	5360	0
12	20231221	202800	139321760	5360	5360	5360	5360	0
13	20231221	202700	139321760	5360	5360	5360	5360	0
14	20231221	202600	139321760	5360	5360	5360	5360	0
15	20231221	202500	139321760	5360	5360	5360	5360	0
16	20231221	202400	139321760	5360	5360	5360	5360	0
17	20231221	202300	139321760	5360	5360	5360	5360	0
18	20231221	202200	139321760	5360	5360	5360	5360	0
19	20231221	202100	139321760	5360	5360	5360	5360	0
20	20231221	202000	139321760	5360	5360	5360	5360	0
21	20231221	201900	139321760	5360	5360	5360	5360	0
22	20231221	201800	139321760	5360	5360	5360	5360	0
23	20231221	201700	139321760	5360	5360	5360	5360	0
24	20231221	201600	139321760	5360	5360	5360	5360	0
25	20231221	201500	139321760	5360	5360	5360	5360	0
26	20231221	201400	139321760	5360	5360	5360	5360	0
27	20231221	201300	139321760	5360	5360	5360	5360	0
28	20231221	201200	139321760	5360	5360	5360	5360	0
29	20231221	201100	139321760	5360	5360	5360	5360	0
30	20231221	201000	139321760	5360	5360	5360	5360	0
31	20231221	200900	139321760	5360	5360	5360	5360	0
32	20231221	200800	139321760	5360	5360	5360	5360	583
33	20231221	200700	139321760	5360	5360	5360	5360	0
34	20231221	200600	139321760	5360	5360	5360	5360	0
35	20231221	200500	139321760	5360	5360	5360	5360	0
36	20231221	200400	139321760	5360	5360	5360	5360	0
37	20231221	200300	139321760	5360	5360	5360	5360	0
38	20231221	200200	139321760	5360	5360	5360	5360	0
39	20231221	200100	139321760	5360	5360	5360	5360	0
40	20231221	200000	139321760	5360	5360	5360	5360	0
41	20231221	195900	139321760	5360	5360	5360	5360	0
42	20231221	195800	139321760	5360	5360	5360	5360	0
43	20231221	195700	139321760	5360	5360	5360	5360	0
44	20231221	195600	139321760	5360	5360	5360	5360	0
45	20231221	195500	139321760	5360	5360	5360	5360	0
46	20231221	195400	139321760	5360	5360	5360	5360	0
47	20231221	195300	139321760	5360	5360	5360	5360	0
48	20231221	195200	139321760	5360	5360	5360	5360	0
49	20231221	195100	139321760	5360	5360	5360	5360	0
50	20231221	195000	139321760	5360	5360	5360	5360	0
51	20231221	194900	139321760	5360	5360	5360	5360	0
52	20231221	194800	139321760	5360	5360	5360	5360	0
53	20231221	194700	139321760	5360	5360	5360	5360	0
54	20231221	194600	139321760	5360	5360	5360	5360	0
55	20231221	194500	139321760	5360	5360	5360	5360	0
56	20231221	194400	139321760	5360	5360	5360	5360	0
57	20231221	194300	139321760	5360	5360	5360	5360	0
58	20231221	194200	139321760	5360	5360	5360	5360	0
59	20231221	194100	139321760	5360	5360	5360	5360	0
60	20231221	194000	139321760	5360	5360	5360	5360	0
61	20231221	193900	139321760	5360	5360	5360	5360	0
62	20231221	193800	139321760	5360	5360	5360	5360	583
63	20231221	193700	139321760	5360	5360	5360	5360	0
64	20231221	193600	139321760	5360	5360	5360	5360	0
65	20231221	193500	139321760	5360	5360	5360	5360	0
66	20231221	193400	139321760	5360	5360	5360	5360	0
67	20231221	193300	139321760	5360	5360	5360	5360	0
68	20231221	193200	139321760	5360	5360	5360	5360	0
69	20231221	193100	139321760	5360	5360	5360	5360	0
70	20231221	193000	139321760	5360	5360	5360	5360	0
71	20231221	192900	139321760	5360	5360	5360	5360	0
72	20231221	192800	139321760	5360	5360	5360	5360	0
73	20231221	192700	139321760	5360	5360	5360	5360	0
74	20231221	192600	139321760	5360	5360	5360	5360	0
75	20231221	192500	139321760	5360	5360	5360	5360	0
76	20231221	192400	139321760	5360	5360	5360	5360	0
77	20231221	192300	139321760	5360	5360	5360	5360	0
78	20231221	192200	139321760	5360	5360	5360	5360	0
79	20231221	192100	139321760	5360	5360	5360	5360	0
80	20231221	192000	139321760	5360	5360	5360	5360	0
81	20231221	191900	139321760	5360	5360	5360	5360	0
82	20231221	191800	139321760	5360	5360	5360	5360	0
83	20231221	191700	139321760	5360	5360	5360	5360	0
84	20231221	191600	139321760	5360	5360	5360	5360	0
85	20231221	191500	139321760	5360	5360	5360	5360	0
86	20231221	191400	139321760	5360	5360	5360	5360	0
87	20231221	191300	139321760	5360	5360	5360	5360	0
88	20231221	191200	139321760	5360	5360	5360	5360	0
89	20231221	191100	139321760	5360	5360	5360	5360	0
90	20231221	191000	139321760	5360	5360	5360	5360	0
91	20231221	190900	139321760	5360	5360	5360	5360	0
92	20231221	190800	139321760	5360	5360	5360	5360	583
93	20231221	190700	139321760	5360	5360	5360	5360	0
94	20231221	190600	139321760	5360	5360	5360	5360	0
95	20231221	190500	139321760	5360	5360	5360	5360	0
96	20231221	190400	139321760	5360	5360	5360	5360	0
97	20231221	190300	139321760	5360	5360	5360	5360	0
98	20231221	190200	139321760	5360	5360	5360	5360	0
99	20231221	190100	139321760	5360	5360	5360	5360	0
100	20231221	190000	139321760	5360	5360	5360	5360	0
101	20231221	185900	139321760	5360	5360	5360	5360	0
102	20231221	185800	139321760	5360	5360	5360	5360	0
103	20231221	185700	139321760	5360	5360	5360	5360	0
104	20231221	185600	139321760	5360	5360	5360	5360	0
105	20231221	185500	139321760	5360	5360	5360	5360	0
106	20231221	185400	139321760	5360	5360	5360	5360	0
107	20231221	185300	139321760	5360	5360	5360	5360	0
108	20231221	185200	139321760	5360	5360	5360	5360	0
109	20231221	185100	139321760	5360	5360	5360	5360	0
110	20231221	185000	139321760	5360	5360	5360	5360	0
111	20231221	184900	139321760	5360	5360	5360	5360	0
112	20231221	184800	139321760	5360	5360	5360	5360	0
113	20231221	184700	139321760	5360	5360	5360	5360	0
114	20231221	184600	139321760	5360	5360	5360	5360	0
115	20231221	184500	139321760	5360	5360	5360	5360	0
116	20231221	184400	139321760	5360	5360	5360	5360	0
117	20231221	184300	139321760	5360	5360	5360	5360	0
118	20231221	184200	139321760	5360	5360	5360	5360	0
119	20231221	184100	139321760	5360	5360	5360	5360	0
120	20231221	184000	139321760	5360	5360	5360	5360	0
121	20231221	183900	139321760	5360	5360	5360	5360	0
122	20231221	183800	139321760	5360	5360	5360	5360	583
123	20231221	183700	139321760	5360	5360	5360	5360	0
124	20231221	183600	139321760	5360	5360	5360	5360	0
125	20231221	183500	139321760	5360	5360	5360	5360	0
126	20231221	183400	139321760	5360	5360	5360	5360	0
127	20231221	183300	139321760	5360	5360	5360	5360	0
128	20231221	183200	139321760	5360	5360	5360	5360	0
129	20231221	183100	139321760	5360	5360	5360	5360	0
130	20231221	183000	139321760	5360	5360	5360	5360	0
131	20231221	182900	139321760	5360	5360	5360	5360	0
132	20231221	182800	139321760	5360	5360	5360	5360	0
133	20231221	182700	139321760	5360	5360	5360	5360	0
134	20231221	182600	139321760	5360	5360	5360	5360	0
135	20231221	182500	139321760	5360	5360	5360	5360	0
136	20231221	182400	139321760	5360	5360	5360	5360	0
137	20231221	182300	139321760	5360	5360	5360	5360	0
138	20231221	182200	139321760	5360	5360	5360	5360	0
139	20231221	182100	139321760	5360	5360	5360	5360	0
140	20231221	182000	139321760	5360	5360	5360	5360	0
141	20231221	181900	139321760	5360	5360	5360	5360	0
142	20231221	181800	139321760	5360	5360	5360	5360	0
143	20231221	181700	139321760	5360	5360	5360	5360	0
144	20231221	181600	139321760	5360	5360	5360	5360	0
145	20231221	181500	139321760	5360	5360	5360	5360	0
146	20231221	181400	139321760	5360	5360	5360	5360	0
147	20231221	181300	139321760	5360	5360	5360	5360	0
148	20231221	181200	139321760	5360	5360	5360	5360	0
149	20231221	181100	139321760	5360	5360	5360	5360	0
150	20231221	181000	139321760	5360	5360	5360	5360	0
151	20231221	180900	139321760	5360	5360	5360	5360	0
152	20231221	180800	139321760	5360	5360	5360	5360	583
153	20231221	180700	139321760	5360	5360	5360	5360	0
154	20231221	180600	139321760	5360	5360	5360	5360	0
155	20231221	180500	139321760	5360	5360	5360	5360	0
156	20231221	180400	139321760	5360	5360	5360	5360	0
157	20231221	180300	139321760	5360	5360	5360	5360	0
158	20231221	180200	139321760	5360	5360	5360	5360	0
159	20231221	180100	139321760	5360	5360	5360	5360	0
160	20231221	180000	139321760	5360	5360	5360	5360	0
161	20231221	175900	139321760	5360	5360	5360	5360	0
162	20231221	175800	139321760	5360	5360	5360	5360	0
163	20231221	175700	139321760	5360	5360	5360	5360	0
164	20231221	175600	139321760	5360	5360	5360	5360	0
165	20231221	175500	139321760	5360	5360	5360	5360	0
166	20231221	175400	139321760	5360	5360	5360	5360	0
167	20231221	175300	139321760	5360	5360	5360	5360	0
168	20231221	175200	139321760	5360	5360	5360	5360	0
169	20231221	175100	139321760	5360	5360	5360	5360	0
170	20231221	175000	139321760	5360	5360	5360	5360	0
171	20231221	174900	139321760	5360	5360	5360	5360	0
172	20231221	174800	139321760	5360	5360	5360	5360	0
173	20231221	174700	139321760	5360	5360	5360	5360	0
174	20231221	174600	139321760	5360	5360	5360	5360	0
175	20231221	174500	139321760	5360	5360	5360	5360	0
176	20231221	174400	139321760	5360	5360	5360	5360	0
177	20231221	174300	139321760	5360	5360	5360	5360	0
178	20231221	174200	139321760	5360	5360	5360	5360	0
179	20231221	174100	139321760	5360	5360	5360	5360	0
180	20231221	174000	139321760	5360	5360	5360	5360	0
181	20231221	173900	139321760	5360	5360	5360	5360	0
182	20231221	173800	139321760	5360	5360	5360	5360	583
183	20231221	173700	139321760	5360	5360	5360	5360	0
184	20231221	173600	139321760	5360	5360	5360	5360	0
185	20231221	173500	139321760	5360	5360	5360	5360	0
186	20231221	173400	139321760	5360	5360	5360	5360	0
187	20231221	173300	139321760	5360	5360	5360	5360	0
188	20231221	173200	139321760	5360	5360	5360	5360	0
189	20231221	173100	139321760	5360	5360	5360	5360	0
190	20231221	173000	139321760	5360	5360	5360	5360	0
191	20231221	172900	139321760	5360	5360	5360	5360	0
192	20231221	172800	139321760	5360	5360	5360	5360	0
193	20231221	172700	139321760	5360	5360	5360	5360	0
194	20231221	172600	139321760	5360	5360	5360	5360	0
195	20231221	172500	139321760	5360	5360	5360	5360	0
196	20231221	172400	139321760	5360	5360	5360	5360	0
197	20231221	172300	139321760	5360	5360	5360	5360	0
198	20231221	172200	139321760	5360	5360	5360	5360	0
199	20231221	172100	139321760	5360	5360	5360	5360	0
200	20231221	172000	139321760	5360	5360	5360	5360	0
201	20231221	171900	139321760	5360	5360	5360	5360	0
202	20231221	171800	139321760	5360	5360	5360	5360	0
203	20231221	171700	139321760	5360	5360	5360	5360	0
204	20231221	171600	139321760	5360	5360	5360	5360	0
205	20231221	171500	139321760	5360	5360	5360	5360	0
206	20231221	171400	139321760	5360	5360	5360	5360	0
207	20231221	171300	139321760	5360	5360	5360	5360	0
208	20231221	171200	139321760	5360	5360	5360	5360	0
209	20231221	171100	139321760	5360	5360	5360	5360	0
210	20231221	171000	139321760	5360	5360	5360	5360	0
211	20231221	170900	139321760	5360	5360	5360	5360	0
212	20231221	170800	139321760	5360	5360	5360	5360	583
213	20231221	170700	139321760	5360	5360	5360	5360	0
214	20231221	170600	139321760	5360	5360	5360	5360	0
215	20231221	170500	139321760	5360	5360	5360	5360	0
216	20231221	170400	139321760	5360	5360	5360	5360	0
217	20231221	170300	139321760	5360	5360	5360	5360	0
218	20231221	170200	139321760	5360	5360	5360	5360	0
219	20231221	170100	139321760	5360	5360	5360	5360	0
220	20231221	170000	139321760	5360	5360	5360	5360	0
221	20231221	165900	139321760	5360	5360	5360	5360	0
222	20231221	165800	139321760	5360	5360	5360	5360	0
223	20231221	165700	139321760	5360	5360	5360	5360	0
224	20231221	165600	139321760	5360	5360	5360	5360	0
225	20231221	165500	139321760	5360	5360	5360	5360	0
226	20231221	165400	139321760	5360	5360	5360	5360	0
227	20231221	165300	139321760	5360	5360	5360	5360	0
228	20231221	165200	139321760	5360	5360	5360	5360	0
229	20231221	165100	139321760	5360	5360	5360	5360	0
230	20231221	165000	139321760	5360	5360	5360	5360	0
231	20231221	164900	139321760	5360	5360	5360	5360	0
232	20231221	164800	139321760	5360	5360	5360	5360	0
233	20231221	164700	139321760	5360	5360	5360	5360	0
234	20231221	164600	139321760	5360	5360	5360	5360	0
235	20231221	164500	139321760	5360	5360	5360	5360	0
236	20231221	164400	139321760	5360	5360	5360	5360	0
237	20231221	164300	139321760	5360	5360	5360	5360	0
238	20231221	164200	139321760	5360	5360	5360	5360	0
239	20231221	164100	139321760	5360	5360	5360	5360	0
240	20231221	164000	139321760	5360	5360	5360	5360	0
241	20231221	163900	139321760	5360	5360	5360	5360	0
242	20231221	163800	139321760	5360	5360	5360	5360	583
243	20231221	163700	139321760	5360	5360	5360	5360	0
244	20231221	163600	139321760	5360	5360	5360	5360	0
245	20231221	163500	139321760	5360	5360	5360	5360	0
246	20231221	163400	139321760	5360	5360	5360	5360	0
247	20231221	163300	139321760	5360	5360	5360	5360	0
248	20231221	163200	139321760	5360	5360	5360	5360	0
249	20231221	163100	139321760	5360	5360	5360	5360	0
250	20231221	163000	139321760	5360	5360	5360	5360	0
251	20231221	162900	139321760	5360	5360	5360	5360	0
252	20231221	162800	139321760	5360	5360	5360	5360	0
253	20231221	162700	139321760	5360	5360	5360	5360	0
254	20231221	162600	139321760	5360	5360	5360	5360	0
255	20231221	162500	139321760	5360	5360	5360	5360	0
256	20231221	162400	139321760	5360	5360	5360	5360	0
257	20231221	162300	139321760	5360	5360	5360	5360	0
258	20231221	162200	139321760	5360	5360	5360	5360	0
259	20231221	162100	139321760	5360	5360	5360	5360	0
260	20231221	162000	139321760	5360	5360	5360	5360	0
261	20231221	161900	139321760	5360	5360	5360	5360	0
262	20231221	161800	139321760	5360	5360	5360	5360	0
263	20231221	161700	139321760	5360	5360	5360	5360	0
264	20231221	161600	139321760	5360	5360	5360	5360	0
265	20231221	161500	139321760	5360	5360	5360	5360	0
266	20231221	161400	139321760	5360	5360	5360	5360	0
267	20231221	161300	139321760	5360	5360	5360	5360	0
268	20231221	161200	139321760	5360	5360	5360	5360	0
269	20231221	161100	139321760	5360	5360	5360	5360	0
270	20231221	161000	139321760	5360	5360	5360	5360	0
271	20231221	160900	139321760	5360	5360	5360	5360	0
272	20231221	160800	139321760	5360	5360	5360	5360	583
273	20231221	160700	139321760	5360	5360	5360	5360	0
274	20231221	160600	139321760	5360	5360	5360	5360	0
275	20231221	160500	139321760	5360	5360	5360	5360	0
276	20231221	160400	139321760	5360	5360	5360	5360	0
277	20231221	160300	139321760	5360	5360	5360	5360	0
278	20231221	160200	139321760	5360	5360	5360	5360	0
279	20231221	160100	139321760	5360	5360	5360	5360	0
280	20231221	160000	139321760	5360	5360	5360	5360	0
281	20231221	155900	139321760	5360	5360	5360	5360	0
282	20231221	155800	139321760	5360	5360	5360	5360	0
283	20231221	155700	139321760	5360	5360	5360	5360	0
284	20231221	155600	139321760	5360	5360	5360	5360	0
285	20231221	155500	139321760	5360	5360	5360	5360	0
286	20231221	155400	139321760	5360	5360	5360	5360	0
287	20231221	155300	139321760	5360	5360	5360	5360	0
288	20231221	155200	139321760	5360	5360	5360	5360	0
289	20231221	155100	139321760	5360	5360	5360	5360	0
290	20231221	155000	139321760	5360	5360	5360	5360	0
291	20231221	154900	139321760	5360	5360	5360	5360	0
292	20231221	154800	139321760	5360	5360	5360	5360	0
293	20231221	154700	139321760	5360	5360	5360	5360	0
294	20231221	154600	139321760	5360	5360	5360	5360	0
295	20231221	154500	139321760	5360	5360	5360	5360	0
296	20231221	154400	139321760	5360	5360	5360	5360	0
297	20231221	154300	139321760	5360	5360	5360	5360	0
298	20231221	154200	139321760	5360	5360	5360	5360	0
299	20231221	154100	139321760	5360	5360	5360	5360	0
300	20231221	154000	139321760	5360	5360	5360	5360	0
301	20231221	153900	139321760	5360	5360	5360	5360	0
302	20231221	153800	139321760	5360	5360	5360	5360	583
303	20231221	153700	139321760	5360	5360	5360	5360	0
304	20231221	153600	139321760	5360	5360	5360	5360	0
305	20231221	153500	139321760	5360	5360	5360	5360	0
306	20231221	153400	139321760	5360	5360	5360	5360	0
307	20231221	153300	139321760	5360	5360	5360	5360	0
308	20231221	153200	139321760	5360	5360	5360	5360	0
309	20231221	153100	139321760	5360	5360	5360	5360	0
310	20231221	153000	139321760	5360	5360	5360	5360	583
311	20231221	152900	136196880	5380	5380	5380	5380	0
312	20231221	152800	136196880	5380	5380	5380	5380	0
313	20231221	152700	136196880	5380	5380	5380	5380	0
314	20231221	152600	136196880	5380	5380	5380	5380	0
315	20231221	152500	136196880	5380	5380	5380	5380	0
316	20231221	152400	136196880	5380	5380	5380	5380	0
317	20231221	152300	136196880	5380	5380	5380	5380	0
318	20231221	152200	136196880	5380	5380	5380	5380	0
319	20231221	152100	136196880	5380	5380	5380	5380	0
320	20231221	152000	136196880	5380	5380	5380	5380	0
321	20231221	151900	136196880	5380	5360	5380	5360	32
322	20231221	151800	136025300	5380	5360	5380	5360	2
323	20231221	151700	136014560	5380	5380	5380	5380	0
324	20231221	151600	136014560	5380	5380	5380	5380	55
325	20231221	151500	135718660	5390	5390	5390	5390	0
326	20231221	151400	135718660	5390	5390	5390	5390	0
327	20231221	151300	135718660	5390	5390	5390	5390	2
328	20231221	151200	135707880	5390	5390	5390	5390	0
329	20231221	151100	135707880	5390	5390	5390	5370	17
330	20231221	151000	135616550	5380	5380	5380	5380	1
331	20231221	150900	135611170	5390	5390	5390	5390	0
332	20231221	150800	135611170	5390	5380	5390	5380	2
333	20231221	150700	135600400	5380	5380	5380	5380	0
334	20231221	150600	135600400	5380	5380	5380	5380	30
335	20231221	150500	135439000	5380	5380	5380	5380	50
336	20231221	150400	135170000	5390	5380	5390	5380	31
337	20231221	150300	135003210	5390	5390	5390	5390	124
338	20231221	150200	134334850	5410	5410	5410	5410	0
339	20231221	150100	134334850	5410	5410	5410	5410	1
340	20231221	150000	134329440	5400	5400	5400	5400	6
341	20231221	145900	134297040	5410	5410	5410	5410	0
342	20231221	145800	134297040	5410	5400	5410	5400	2
343	20231221	145700	134286230	5400	5400	5400	5400	118
344	20231221	145600	133649030	5420	5400	5420	5400	27
345	20231221	145500	133503210	5410	5410	5410	5410	0
346	20231221	145400	133503210	5410	5410	5410	5410	0
347	20231221	145300	133503210	5410	5410	5410	5410	0
348	20231221	145200	133503210	5410	5410	5410	5410	0
349	20231221	145100	133503210	5410	5410	5410	5410	1
350	20231221	145000	133497800	5400	5400	5400	5400	0
351	20231221	144900	133497800	5400	5400	5400	5400	0
352	20231221	144800	133497800	5400	5400	5400	5400	0
353	20231221	144700	133497800	5400	5400	5400	5400	60
354	20231221	144600	133173800	5410	5410	5410	5410	0
355	20231221	144500	133173800	5410	5410	5410	5410	50
356	20231221	144400	132903300	5420	5420	5420	5420	0
357	20231221	144300	132903300	5420	5420	5420	5420	0
358	20231221	144200	132903300	5420	5420	5420	5420	0
359	20231221	144100	132903300	5420	5420	5420	5420	0
360	20231221	144000	132903300	5420	5420	5420	5420	0
361	20231221	143900	132903300	5420	5420	5420	5420	0
362	20231221	143800	132903300	5420	5420	5420	5420	0
363	20231221	143700	132903300	5420	5420	5420	5420	1
364	20231221	143600	132897880	5400	5410	5410	5400	4
365	20231221	143500	132876270	5420	5420	5420	5420	0
366	20231221	143400	132876270	5420	5420	5420	5420	1310
367	20231221	143300	125776070	5420	5420	5420	5420	0
368	20231221	143200	125776070	5420	5420	5420	5420	0
369	20231221	143100	125776070	5420	5420	5420	5420	0
370	20231221	143000	125776070	5420	5420	5420	5420	6
371	20231221	142900	125743550	5420	5420	5420	5420	0
372	20231221	142800	125743550	5420	5420	5420	5420	1
373	20231221	142700	125738130	5410	5410	5410	5410	0
374	20231221	142600	125738130	5410	5410	5410	5410	0
375	20231221	142500	125738130	5410	5410	5410	5410	0
376	20231221	142400	125738130	5410	5410	5410	5410	0
377	20231221	142300	125738130	5410	5410	5410	5410	0
378	20231221	142200	125738130	5410	5410	5410	5410	0
379	20231221	142100	125738130	5410	5410	5410	5410	0
380	20231221	142000	125738130	5410	5410	5410	5410	168
381	20231221	141900	124829250	5420	5420	5420	5420	0
382	20231221	141800	124829250	5420	5420	5420	5420	0
383	20231221	141700	124829250	5420	5420	5420	5420	0
384	20231221	141600	124829250	5420	5420	5420	5420	0
385	20231221	141500	124829250	5420	5400	5420	5400	27
386	20231221	141400	124683420	5410	5410	5410	5410	0
387	20231221	141300	124683420	5410	5410	5410	5410	0
388	20231221	141200	124683420	5410	5410	5410	5410	0
389	20231221	141100	124683420	5410	5410	5410	5410	0
390	20231221	141000	124683420	5410	5410	5410	5410	0
391	20231221	140900	124683420	5410	5410	5410	5410	0
392	20231221	140800	124683420	5410	5410	5410	5410	0
393	20231221	140700	124683420	5410	5410	5410	5410	0
394	20231221	140600	124683420	5410	5410	5410	5410	0
395	20231221	140500	124683420	5410	5410	5410	5410	0
396	20231221	140400	124683420	5410	5410	5410	5410	0
397	20231221	140300	124683420	5410	5420	5420	5410	42
398	20231221	140200	124456190	5410	5410	5410	5410	59
399	20231221	140100	124137000	5410	5410	5410	5410	0
400	20231221	140000	124137000	5410	5410	5410	5410	0
401	20231221	135900	124137000	5410	5410	5410	5410	1
402	20231221	135800	124131590	5400	5400	5400	5400	0
403	20231221	135700	124131590	5400	5400	5400	5400	196
404	20231221	135600	123073190	5400	5400	5400	5400	0
405	20231221	135500	123073190	5400	5400	5400	5400	0
406	20231221	135400	123073190	5400	5400	5400	5400	0
407	20231221	135300	123073190	5400	5400	5400	5400	0
408	20231221	135200	123073190	5400	5400	5400	5390	3
409	20231221	135100	123057000	5390	5390	5390	5390	1178
410	20231221	135000	116707580	5390	5390	5390	5390	0
411	20231221	134900	116707580	5390	5390	5390	5390	0
412	20231221	134800	116707580	5390	5390	5390	5390	0
413	20231221	134700	116707580	5390	5390	5390	5390	0
414	20231221	134600	116707580	5390	5390	5390	5390	0
415	20231221	134500	116707580	5390	5390	5390	5390	1
416	20231221	134400	116702190	5390	5390	5390	5390	0
417	20231221	134300	116702190	5390	5390	5390	5390	0
418	20231221	134200	116702190	5390	5390	5390	5390	0
419	20231221	134100	116702190	5390	5390	5390	5390	0
420	20231221	134000	116702190	5390	5390	5390	5390	0
421	20231221	133900	116702190	5390	5390	5390	5390	0
422	20231221	133800	116702190	5390	5390	5390	5390	0
423	20231221	133700	116702190	5390	5390	5390	5390	0
424	20231221	133600	116702190	5390	5390	5390	5390	0
425	20231221	133500	116702190	5390	5390	5390	5390	1
426	20231221	133400	116696800	5380	5380	5380	5380	3685
427	20231221	133300	96871500	5380	5380	5380	5380	0
428	20231221	133200	96871500	5380	5380	5380	5380	0
429	20231221	133100	96871500	5380	5380	5380	5380	0
430	20231221	133000	96871500	5380	5380	5380	5380	1
431	20231221	132900	96866120	5370	5370	5370	5370	700
432	20231221	132800	93107120	5380	5380	5380	5380	0
433	20231221	132700	93107120	5380	5380	5380	5380	0
434	20231221	132600	93107120	5380	5380	5380	5380	0
435	20231221	132500	93107120	5380	5380	5380	5380	0
436	20231221	132400	93107120	5380	5380	5380	5380	0
437	20231221	132300	93107120	5380	5380	5380	5380	0
438	20231221	132200	93107120	5380	5380	5380	5380	0
439	20231221	132100	93107120	5380	5380	5380	5380	0
440	20231221	132000	93107120	5380	5380	5380	5380	0
441	20231221	131900	93107120	5380	5380	5380	5380	0
442	20231221	131800	93107120	5380	5380	5380	5380	35
443	20231221	131700	92918820	5380	5380	5380	5380	0
444	20231221	131600	92918820	5380	5380	5380	5380	0
445	20231221	131500	92918820	5380	5380	5380	5380	0
446	20231221	131400	92918820	5380	5380	5380	5380	0
447	20231221	131300	92918820	5380	5380	5380	5380	0
448	20231221	131200	92918820	5380	5380	5380	5380	0
449	20231221	131100	92918820	5380	5380	5380	5380	0
450	20231221	131000	92918820	5380	5380	5380	5380	1
451	20231221	130900	92913440	5380	5380	5380	5380	0
452	20231221	130800	92913440	5380	5380	5380	5380	0
453	20231221	130700	92913440	5380	5380	5380	5380	0
454	20231221	130600	92913440	5380	5380	5380	5380	0
455	20231221	130500	92913440	5380	5380	5380	5380	0
456	20231221	130400	92913440	5380	5380	5380	5380	0
457	20231221	130300	92913440	5380	5380	5380	5380	1
458	20231221	130200	92908060	5360	5360	5360	5360	0
459	20231221	130100	92908060	5360	5360	5360	5360	296
460	20231221	130000	91321500	5360	5360	5360	5360	104
461	20231221	125900	90764060	5380	5380	5380	5380	300
462	20231221	125800	89150060	5380	5380	5380	5380	100
463	20231221	125700	88612060	5380	5380	5380	5380	0
464	20231221	125600	88612060	5380	5380	5380	5380	0
465	20231221	125500	88612060	5380	5380	5380	5380	0
466	20231221	125400	88612060	5380	5380	5380	5380	0
467	20231221	125300	88612060	5380	5380	5380	5380	0
468	20231221	125200	88612060	5380	5380	5380	5380	0
469	20231221	125100	88612060	5380	5380	5380	5380	0
470	20231221	125000	88612060	5380	5380	5380	5380	10
471	20231221	124900	88558260	5380	5380	5380	5380	35
472	20231221	124800	88369960	5380	5380	5380	5380	0
473	20231221	124700	88369960	5380	5380	5380	5380	0
474	20231221	124600	88369960	5380	5380	5380	5380	0
475	20231221	124500	88369960	5380	5380	5380	5380	0
476	20231221	124400	88369960	5380	5380	5380	5380	0
477	20231221	124300	88369960	5380	5380	5380	5380	50
478	20231221	124200	88100960	5380	5380	5380	5380	0
479	20231221	124100	88100960	5380	5380	5380	5380	0
480	20231221	124000	88100960	5380	5380	5380	5380	0
481	20231221	123900	88100960	5380	5380	5380	5380	0
482	20231221	123800	88100960	5380	5380	5380	5380	0
483	20231221	123700	88100960	5380	5380	5380	5380	0
484	20231221	123600	88100960	5380	5380	5380	5380	0
485	20231221	123500	88100960	5380	5380	5380	5380	0
486	20231221	123400	88100960	5380	5380	5380	5380	0
487	20231221	123300	88100960	5380	5380	5380	5380	0
488	20231221	123200	88100960	5380	5380	5380	5380	0
489	20231221	123100	88100960	5380	5380	5380	5380	182
490	20231221	123000	87121800	5380	5380	5380	5380	0
491	20231221	122900	87121800	5380	5380	5380	5380	100
492	20231221	122800	86583800	5380	5380	5380	5380	0
493	20231221	122700	86583800	5380	5380	5380	5380	0
494	20231221	122600	86583800	5380	5380	5380	5380	0
495	20231221	122500	86583800	5380	5380	5380	5380	0
496	20231221	122400	86583800	5380	5380	5380	5380	0
497	20231221	122300	86583800	5380	5380	5380	5380	7
498	20231221	122200	86546140	5380	5380	5380	5380	1
499	20231221	122100	86540760	5360	5360	5360	5360	0
500	20231221	122000	86540760	5360	5360	5360	5360	0
501	20231221	121900	86540760	5360	5360	5360	5360	0
502	20231221	121800	86540760	5360	5360	5360	5360	1511
503	20231221	121700	78441800	5360	5360	5360	5360	0
504	20231221	121600	78441800	5360	5360	5360	5360	0
505	20231221	121500	78441800	5360	5360	5360	5360	0
506	20231221	121400	78441800	5360	5360	5360	5360	0
507	20231221	121300	78441800	5360	5360	5360	5360	0
508	20231221	121200	78441800	5360	5360	5360	5360	0
509	20231221	121100	78441800	5360	5360	5360	5360	0
510	20231221	121000	78441800	5360	5360	5360	5360	0
511	20231221	120900	78441800	5360	5360	5360	5360	0
512	20231221	120800	78441800	5360	5360	5360	5360	0
513	20231221	120700	78441800	5360	5360	5360	5360	50
514	20231221	120600	78173800	5360	5360	5360	5360	52
515	20231221	120500	77895080	5360	5360	5360	5360	2
516	20231221	120400	77884360	5360	5360	5360	5360	411
517	20231221	120300	75681400	5360	5360	5360	5360	500
518	20231221	120200	73001400	5360	5360	5360	5360	0
519	20231221	120100	73001400	5360	5360	5360	5360	20
520	20231221	120000	72894200	5360	5360	5360	5360	0
521	20231221	115900	72894200	5360	5360	5360	5360	0
522	20231221	115800	72894200	5360	5360	5360	5360	0
523	20231221	115700	72894200	5360	5360	5360	5360	0
524	20231221	115600	72894200	5360	5360	5360	5360	100
525	20231221	115500	72358200	5350	5350	5350	5350	0
526	20231221	115400	72358200	5350	5350	5350	5350	500
527	20231221	115300	69683200	5350	5350	5350	5350	650
528	20231221	115200	66205700	5360	5360	5360	5360	0
529	20231221	115100	66205700	5360	5360	5360	5360	1
530	20231221	115000	66200340	5370	5370	5370	5370	0
531	20231221	114900	66200340	5370	5370	5370	5370	0
532	20231221	114800	66200340	5370	5370	5370	5370	0
533	20231221	114700	66200340	5370	5370	5370	5370	0
534	20231221	114600	66200340	5370	5370	5370	5370	0
535	20231221	114500	66200340	5370	5370	5370	5370	1
536	20231221	114400	66194970	5350	5360	5360	5350	800
537	20231221	114300	61914940	5380	5380	5380	5380	0
538	20231221	114200	61914940	5380	5380	5380	5380	0
539	20231221	114100	61914940	5380	5380	5380	5380	0
540	20231221	114000	61914940	5380	5380	5380	5380	0
541	20231221	113900	61914940	5380	5380	5380	5380	0
542	20231221	113800	61914940	5380	5380	5380	5380	0
543	20231221	113700	61914940	5380	5380	5380	5380	0
544	20231221	113600	61914940	5380	5380	5380	5380	0
545	20231221	113500	61914940	5380	5380	5380	5380	0
546	20231221	113400	61914940	5380	5380	5380	5380	0
547	20231221	113300	61914940	5380	5380	5380	5380	0
548	20231221	113200	61914940	5380	5380	5380	5380	0
549	20231221	113100	61914940	5380	5380	5380	5380	0
550	20231221	113000	61914940	5380	5380	5380	5380	0
551	20231221	112900	61914940	5380	5380	5380	5380	0
552	20231221	112800	61914940	5380	5380	5380	5380	0
553	20231221	112700	61914940	5380	5380	5380	5380	0
554	20231221	112600	61914940	5380	5380	5380	5380	0
555	20231221	112500	61914940	5380	5380	5380	5380	0
556	20231221	112400	61914940	5380	5380	5380	5380	0
557	20231221	112300	61914940	5380	5380	5380	5380	0
558	20231221	112200	61914940	5380	5380	5380	5380	0
559	20231221	112100	61914940	5380	5380	5380	5380	0
560	20231221	112000	61914940	5380	5380	5380	5380	0
561	20231221	111900	61914940	5380	5380	5380	5380	0
562	20231221	111800	61914940	5380	5360	5380	5350	1003
563	20231221	111700	56548140	5380	5380	5380	5380	0
564	20231221	111600	56548140	5380	5360	5380	5360	2
565	20231221	111500	56537400	5380	5380	5380	5380	0
566	20231221	111400	56537400	5380	5380	5380	5380	0
567	20231221	111300	56537400	5380	5380	5380	5380	0
568	20231221	111200	56537400	5380	5380	5380	5380	0
569	20231221	111100	56537400	5380	5380	5380	5380	0
570	20231221	111000	56537400	5380	5380	5380	5380	0
571	20231221	110900	56537400	5380	5380	5380	5380	0
572	20231221	110800	56537400	5380	5380	5380	5380	0
573	20231221	110700	56537400	5380	5380	5380	5380	0
574	20231221	110600	56537400	5380	5380	5380	5380	0
575	20231221	110500	56537400	5380	5380	5380	5380	1
576	20231221	110400	56532020	5350	5360	5360	5350	500
577	20231221	110300	53856900	5380	5380	5380	5380	0
578	20231221	110200	53856900	5380	5380	5380	5380	0
579	20231221	110100	53856900	5380	5380	5380	5380	0
580	20231221	110000	53856900	5380	5380	5380	5380	0
581	20231221	105900	53856900	5380	5380	5380	5380	0
582	20231221	105800	53856900	5380	5380	5380	5380	0
583	20231221	105700	53856900	5380	5380	5380	5380	0
584	20231221	105600	53856900	5380	5380	5380	5380	1
585	20231221	105500	53851520	5360	5360	5360	5360	17
586	20231221	105400	53760400	5360	5360	5360	5360	0
587	20231221	105300	53760400	5360	5360	5360	5360	0
588	20231221	105200	53760400	5360	5360	5360	5360	240
589	20231221	105100	52474000	5380	5380	5380	5380	0
590	20231221	105000	52474000	5380	5380	5380	5380	1
591	20231221	104900	52468620	5360	5360	5360	5360	46
592	20231221	104800	52222060	5380	5380	5380	5380	0
593	20231221	104700	52222060	5380	5380	5380	5380	0
594	20231221	104600	52222060	5380	5380	5380	5380	0
595	20231221	104500	52222060	5380	5380	5380	5380	1
596	20231221	104400	52216680	5360	5360	5360	5360	0
597	20231221	104300	52216680	5360	5380	5380	5360	41
598	20231221	104200	51996900	5360	5360	5360	5360	600
599	20231221	104100	48780900	5380	5380	5380	5380	0
600	20231221	104000	48780900	5380	5380	5380	5380	0
601	20231221	103900	48780900	5380	5380	5380	5380	0
602	20231221	103800	48780900	5380	5380	5380	5380	3
603	20231221	103700	48764760	5380	5380	5380	5380	0
604	20231221	103600	48764760	5380	5360	5380	5360	8
605	20231221	103500	48721840	5370	5370	5370	5370	0
606	20231221	103400	48721840	5370	5380	5380	5370	398
607	20231221	103300	46582580	5380	5380	5380	5380	0
608	20231221	103200	46582580	5380	5380	5380	5380	0
609	20231221	103100	46582580	5380	5380	5380	5380	0
610	20231221	103000	46582580	5380	5380	5380	5380	0
611	20231221	102900	46582580	5380	5380	5380	5380	0
612	20231221	102800	46582580	5380	5380	5380	5380	0
613	20231221	102700	46582580	5380	5380	5380	5380	0
614	20231221	102600	46582580	5380	5380	5380	5380	0
615	20231221	102500	46582580	5380	5380	5380	5380	0
616	20231221	102400	46582580	5380	5380	5380	5380	0
617	20231221	102300	46582580	5380	5380	5380	5380	0
618	20231221	102200	46582580	5380	5380	5380	5380	0
619	20231221	102100	46582580	5380	5380	5380	5380	0
620	20231221	102000	46582580	5380	5380	5380	5380	1
621	20231221	101900	46577200	5380	5380	5380	5380	0
622	20231221	101800	46577200	5380	5380	5380	5380	0
623	20231221	101700	46577200	5380	5380	5380	5380	1900
624	20231221	101600	36355200	5380	5380	5380	5380	51
625	20231221	101500	36080820	5380	5380	5380	5380	0
626	20231221	101400	36080820	5380	5380	5380	5380	45
627	20231221	101300	35838720	5380	5380	5380	5380	0
628	20231221	101200	35838720	5380	5380	5380	5380	0
629	20231221	101100	35838720	5380	5380	5380	5380	1
630	20231221	101000	35833340	5370	5370	5370	5370	0
631	20231221	100900	35833340	5370	5370	5370	5370	52
632	20231221	100800	35554100	5380	5380	5380	5380	0
633	20231221	100700	35554100	5380	5380	5380	5380	13
634	20231221	100600	35484160	5380	5380	5380	5380	0
635	20231221	100500	35484160	5380	5380	5380	5380	1
636	20231221	100400	35478780	5370	5370	5370	5370	409
637	20231221	100300	33282450	5390	5390	5390	5390	1
638	20231221	100200	33277060	5370	5390	5390	5370	393
639	20231221	100100	31163440	5390	5390	5390	5390	0
640	20231221	100000	31163440	5390	5390	5390	5390	0
641	20231221	095900	31163440	5390	5390	5390	5390	2
642	20231221	095800	31152660	5390	5390	5390	5390	1
643	20231221	095700	31147270	5390	5390	5390	5390	0
644	20231221	095600	31147270	5390	5390	5390	5390	0
645	20231221	095500	31147270	5390	5390	5390	5390	0
646	20231221	095400	31147270	5390	5390	5390	5390	0
647	20231221	095300	31147270	5390	5390	5390	5390	0
648	20231221	095200	31147270	5390	5390	5390	5390	0
649	20231221	095100	31147270	5390	5370	5390	5360	2297
650	20231221	095000	18819000	5390	5390	5390	5390	0
651	20231221	094900	18819000	5390	5390	5390	5390	0
652	20231221	094800	18819000	5390	5390	5390	5390	0
653	20231221	094700	18819000	5390	5370	5390	5370	2
654	20231221	094600	18808240	5390	5390	5390	5390	335
655	20231221	094500	17002590	5380	5380	5380	5380	74
656	20231221	094400	16604470	5380	5380	5380	5380	0
657	20231221	094300	16604470	5380	5380	5380	5380	0
658	20231221	094200	16604470	5380	5380	5380	5380	0
659	20231221	094100	16604470	5380	5380	5380	5380	0
660	20231221	094000	16604470	5380	5380	5380	5380	0
661	20231221	093900	16604470	5380	5380	5380	5380	0
662	20231221	093800	16604470	5380	5380	5380	5380	15
663	20231221	093700	16523770	5380	5380	5380	5380	2
664	20231221	093600	16513010	5380	5380	5380	5380	0
665	20231221	093500	16513010	5380	5380	5380	5380	0
666	20231221	093400	16513010	5380	5380	5380	5380	0
667	20231221	093300	16513010	5380	5380	5380	5380	0
668	20231221	093200	16513010	5380	5380	5380	5380	1
669	20231221	093100	16507630	5370	5380	5380	5370	101
670	20231221	093000	15964260	5380	5380	5380	5380	0
671	20231221	092900	15964260	5380	5380	5380	5380	0
672	20231221	092800	15964260	5380	5380	5380	5380	0
673	20231221	092700	15964260	5380	5380	5380	5380	0
674	20231221	092600	15964260	5380	5380	5380	5380	0
675	20231221	092500	15964260	5380	5380	5380	5380	0
676	20231221	092400	15964260	5380	5380	5380	5380	0
677	20231221	092300	15964260	5380	5360	5380	5360	31
678	20231221	092200	15798040	5360	5370	5370	5360	53
679	20231221	092100	15513940	5380	5350	5380	5350	2
680	20231221	092000	15503210	5350	5350	5350	5350	0
681	20231221	091900	15503210	5350	5370	5370	5350	2500
682	20231221	091800	2123630	5380	5380	5380	5380	0
683	20231221	091700	2123630	5380	5380	5380	5380	0
684	20231221	091600	2123630	5380	5380	5380	5380	0
685	20231221	091500	2123630	5380	5380	5380	5380	1
686	20231221	091400	2118250	5380	5380	5380	5380	0
687	20231221	091300	2118250	5380	5380	5380	5380	0
688	20231221	091200	2118250	5380	5380	5380	5380	0
689	20231221	091100	2118250	5380	5380	5380	5380	0
690	20231221	091000	2118250	5380	5390	5390	5380	2
691	20231221	090900	2107480	5390	5390	5390	5390	1
692	20231221	090800	2102090	5380	5380	5380	5380	1
693	20231221	090700	2096710	5390	5390	5390	5390	0
694	20231221	090600	2096710	5390	5390	5390	5390	0
695	20231221	090500	2096710	5390	5390	5390	5390	0
696	20231221	090400	2096710	5390	5390	5390	5390	0
697	20231221	090300	2096710	5390	5390	5390	5390	0
698	20231221	090200	2096710	5390	5390	5390	5390	0
699	20231221	090100	2096710	5390	5390	5390	5390	0
700	20231221	090000	2096710	5390	5390	5390	5390	389