KissMeData/261780/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204800	291997210	5420	5420	5420	5420	891
3	20231221	204700	291997210	5420	5420	5420	5420	0
4	20231221	204600	291997210	5420	5420	5420	5420	0
5	20231221	204500	291997210	5420	5420	5420	5420	0
6	20231221	204400	291997210	5420	5420	5420	5420	0
7	20231221	204300	291997210	5420	5420	5420	5420	0
8	20231221	204200	291997210	5420	5420	5420	5420	0
9	20231221	204100	291997210	5420	5420	5420	5420	0
10	20231221	204000	291997210	5420	5420	5420	5420	0
11	20231221	203900	291997210	5420	5420	5420	5420	0
12	20231221	203800	291997210	5420	5420	5420	5420	0
13	20231221	203700	291997210	5420	5420	5420	5420	0
14	20231221	203600	291997210	5420	5420	5420	5420	0
15	20231221	203500	291997210	5420	5420	5420	5420	0
16	20231221	203400	291997210	5420	5420	5420	5420	0
17	20231221	203300	291997210	5420	5420	5420	5420	0
18	20231221	203200	291997210	5420	5420	5420	5420	0
19	20231221	203100	291997210	5420	5420	5420	5420	0
20	20231221	203000	291997210	5420	5420	5420	5420	0
21	20231221	202900	291997210	5420	5420	5420	5420	0
22	20231221	202800	291997210	5420	5420	5420	5420	0
23	20231221	202700	291997210	5420	5420	5420	5420	0
24	20231221	202600	291997210	5420	5420	5420	5420	0
25	20231221	202500	291997210	5420	5420	5420	5420	0
26	20231221	202400	291997210	5420	5420	5420	5420	0
27	20231221	202300	291997210	5420	5420	5420	5420	0
28	20231221	202200	291997210	5420	5420	5420	5420	0
29	20231221	202100	291997210	5420	5420	5420	5420	0
30	20231221	202000	291997210	5420	5420	5420	5420	0
31	20231221	201900	291997210	5420	5420	5420	5420	0
32	20231221	201800	291997210	5420	5420	5420	5420	891
33	20231221	201700	291997210	5420	5420	5420	5420	0
34	20231221	201600	291997210	5420	5420	5420	5420	0
35	20231221	201500	291997210	5420	5420	5420	5420	0
36	20231221	201400	291997210	5420	5420	5420	5420	0
37	20231221	201300	291997210	5420	5420	5420	5420	0
38	20231221	201200	291997210	5420	5420	5420	5420	0
39	20231221	201100	291997210	5420	5420	5420	5420	0
40	20231221	201000	291997210	5420	5420	5420	5420	0
41	20231221	200900	291997210	5420	5420	5420	5420	0
42	20231221	200800	291997210	5420	5420	5420	5420	0
43	20231221	200700	291997210	5420	5420	5420	5420	0
44	20231221	200600	291997210	5420	5420	5420	5420	0
45	20231221	200500	291997210	5420	5420	5420	5420	0
46	20231221	200400	291997210	5420	5420	5420	5420	0
47	20231221	200300	291997210	5420	5420	5420	5420	0
48	20231221	200200	291997210	5420	5420	5420	5420	0
49	20231221	200100	291997210	5420	5420	5420	5420	0
50	20231221	200000	291997210	5420	5420	5420	5420	0
51	20231221	195900	291997210	5420	5420	5420	5420	0
52	20231221	195800	291997210	5420	5420	5420	5420	0
53	20231221	195700	291997210	5420	5420	5420	5420	0
54	20231221	195600	291997210	5420	5420	5420	5420	0
55	20231221	195500	291997210	5420	5420	5420	5420	0
56	20231221	195400	291997210	5420	5420	5420	5420	0
57	20231221	195300	291997210	5420	5420	5420	5420	0
58	20231221	195200	291997210	5420	5420	5420	5420	0
59	20231221	195100	291997210	5420	5420	5420	5420	0
60	20231221	195000	291997210	5420	5420	5420	5420	0
61	20231221	194900	291997210	5420	5420	5420	5420	0
62	20231221	194800	291997210	5420	5420	5420	5420	891
63	20231221	194700	291997210	5420	5420	5420	5420	0
64	20231221	194600	291997210	5420	5420	5420	5420	0
65	20231221	194500	291997210	5420	5420	5420	5420	0
66	20231221	194400	291997210	5420	5420	5420	5420	0
67	20231221	194300	291997210	5420	5420	5420	5420	0
68	20231221	194200	291997210	5420	5420	5420	5420	0
69	20231221	194100	291997210	5420	5420	5420	5420	0
70	20231221	194000	291997210	5420	5420	5420	5420	0
71	20231221	193900	291997210	5420	5420	5420	5420	0
72	20231221	193800	291997210	5420	5420	5420	5420	0
73	20231221	193700	291997210	5420	5420	5420	5420	0
74	20231221	193600	291997210	5420	5420	5420	5420	0
75	20231221	193500	291997210	5420	5420	5420	5420	0
76	20231221	193400	291997210	5420	5420	5420	5420	0
77	20231221	193300	291997210	5420	5420	5420	5420	0
78	20231221	193200	291997210	5420	5420	5420	5420	0
79	20231221	193100	291997210	5420	5420	5420	5420	0
80	20231221	193000	291997210	5420	5420	5420	5420	0
81	20231221	192900	291997210	5420	5420	5420	5420	0
82	20231221	192800	291997210	5420	5420	5420	5420	0
83	20231221	192700	291997210	5420	5420	5420	5420	0
84	20231221	192600	291997210	5420	5420	5420	5420	0
85	20231221	192500	291997210	5420	5420	5420	5420	0
86	20231221	192400	291997210	5420	5420	5420	5420	0
87	20231221	192300	291997210	5420	5420	5420	5420	0
88	20231221	192200	291997210	5420	5420	5420	5420	0
89	20231221	192100	291997210	5420	5420	5420	5420	0
90	20231221	192000	291997210	5420	5420	5420	5420	0
91	20231221	191900	291997210	5420	5420	5420	5420	0
92	20231221	191800	291997210	5420	5420	5420	5420	891
93	20231221	191700	291997210	5420	5420	5420	5420	0
94	20231221	191600	291997210	5420	5420	5420	5420	0
95	20231221	191500	291997210	5420	5420	5420	5420	0
96	20231221	191400	291997210	5420	5420	5420	5420	0
97	20231221	191300	291997210	5420	5420	5420	5420	0
98	20231221	191200	291997210	5420	5420	5420	5420	0
99	20231221	191100	291997210	5420	5420	5420	5420	0
100	20231221	191000	291997210	5420	5420	5420	5420	0
101	20231221	190900	291997210	5420	5420	5420	5420	0
102	20231221	190800	291997210	5420	5420	5420	5420	0
103	20231221	190700	291997210	5420	5420	5420	5420	0
104	20231221	190600	291997210	5420	5420	5420	5420	0
105	20231221	190500	291997210	5420	5420	5420	5420	0
106	20231221	190400	291997210	5420	5420	5420	5420	0
107	20231221	190300	291997210	5420	5420	5420	5420	0
108	20231221	190200	291997210	5420	5420	5420	5420	0
109	20231221	190100	291997210	5420	5420	5420	5420	0
110	20231221	190000	291997210	5420	5420	5420	5420	0
111	20231221	185900	291997210	5420	5420	5420	5420	0
112	20231221	185800	291997210	5420	5420	5420	5420	0
113	20231221	185700	291997210	5420	5420	5420	5420	0
114	20231221	185600	291997210	5420	5420	5420	5420	0
115	20231221	185500	291997210	5420	5420	5420	5420	0
116	20231221	185400	291997210	5420	5420	5420	5420	0
117	20231221	185300	291997210	5420	5420	5420	5420	0
118	20231221	185200	291997210	5420	5420	5420	5420	0
119	20231221	185100	291997210	5420	5420	5420	5420	0
120	20231221	185000	291997210	5420	5420	5420	5420	0
121	20231221	184900	291997210	5420	5420	5420	5420	0
122	20231221	184800	291997210	5420	5420	5420	5420	891
123	20231221	184700	291997210	5420	5420	5420	5420	0
124	20231221	184600	291997210	5420	5420	5420	5420	0
125	20231221	184500	291997210	5420	5420	5420	5420	0
126	20231221	184400	291997210	5420	5420	5420	5420	0
127	20231221	184300	291997210	5420	5420	5420	5420	0
128	20231221	184200	291997210	5420	5420	5420	5420	0
129	20231221	184100	291997210	5420	5420	5420	5420	0
130	20231221	184000	291997210	5420	5420	5420	5420	0
131	20231221	183900	291997210	5420	5420	5420	5420	0
132	20231221	183800	291997210	5420	5420	5420	5420	0
133	20231221	183700	291997210	5420	5420	5420	5420	0
134	20231221	183600	291997210	5420	5420	5420	5420	0
135	20231221	183500	291997210	5420	5420	5420	5420	0
136	20231221	183400	291997210	5420	5420	5420	5420	0
137	20231221	183300	291997210	5420	5420	5420	5420	0
138	20231221	183200	291997210	5420	5420	5420	5420	0
139	20231221	183100	291997210	5420	5420	5420	5420	0
140	20231221	183000	291997210	5420	5420	5420	5420	0
141	20231221	182900	291997210	5420	5420	5420	5420	0
142	20231221	182800	291997210	5420	5420	5420	5420	0
143	20231221	182700	291997210	5420	5420	5420	5420	0
144	20231221	182600	291997210	5420	5420	5420	5420	0
145	20231221	182500	291997210	5420	5420	5420	5420	0
146	20231221	182400	291997210	5420	5420	5420	5420	0
147	20231221	182300	291997210	5420	5420	5420	5420	0
148	20231221	182200	291997210	5420	5420	5420	5420	0
149	20231221	182100	291997210	5420	5420	5420	5420	0
150	20231221	182000	291997210	5420	5420	5420	5420	0
151	20231221	181900	291997210	5420	5420	5420	5420	0
152	20231221	181800	291997210	5420	5420	5420	5420	891
153	20231221	181700	291997210	5420	5420	5420	5420	0
154	20231221	181600	291997210	5420	5420	5420	5420	0
155	20231221	181500	291997210	5420	5420	5420	5420	0
156	20231221	181400	291997210	5420	5420	5420	5420	0
157	20231221	181300	291997210	5420	5420	5420	5420	0
158	20231221	181200	291997210	5420	5420	5420	5420	0
159	20231221	181100	291997210	5420	5420	5420	5420	0
160	20231221	181000	291997210	5420	5420	5420	5420	0
161	20231221	180900	291997210	5420	5420	5420	5420	0
162	20231221	180800	291997210	5420	5420	5420	5420	0
163	20231221	180700	291997210	5420	5420	5420	5420	0
164	20231221	180600	291997210	5420	5420	5420	5420	0
165	20231221	180500	291997210	5420	5420	5420	5420	0
166	20231221	180400	291997210	5420	5420	5420	5420	0
167	20231221	180300	291997210	5420	5420	5420	5420	0
168	20231221	180200	291997210	5420	5420	5420	5420	0
169	20231221	180100	291997210	5420	5420	5420	5420	0
170	20231221	180000	291997210	5420	5420	5420	5420	0
171	20231221	175900	291997210	5420	5420	5420	5420	0
172	20231221	175800	291997210	5420	5420	5420	5420	0
173	20231221	175700	291997210	5420	5420	5420	5420	0
174	20231221	175600	291997210	5420	5420	5420	5420	0
175	20231221	175500	291997210	5420	5420	5420	5420	0
176	20231221	175400	291997210	5420	5420	5420	5420	0
177	20231221	175300	291997210	5420	5420	5420	5420	0
178	20231221	175200	291997210	5420	5420	5420	5420	0
179	20231221	175100	291997210	5420	5420	5420	5420	0
180	20231221	175000	291997210	5420	5420	5420	5420	0
181	20231221	174900	291997210	5420	5420	5420	5420	0
182	20231221	174800	291997210	5420	5420	5420	5420	891
183	20231221	174700	291997210	5420	5420	5420	5420	0
184	20231221	174600	291997210	5420	5420	5420	5420	0
185	20231221	174500	291997210	5420	5420	5420	5420	0
186	20231221	174400	291997210	5420	5420	5420	5420	0
187	20231221	174300	291997210	5420	5420	5420	5420	0
188	20231221	174200	291997210	5420	5420	5420	5420	0
189	20231221	174100	291997210	5420	5420	5420	5420	0
190	20231221	174000	291997210	5420	5420	5420	5420	0
191	20231221	173900	291997210	5420	5420	5420	5420	0
192	20231221	173800	291997210	5420	5420	5420	5420	0
193	20231221	173700	291997210	5420	5420	5420	5420	0
194	20231221	173600	291997210	5420	5420	5420	5420	0
195	20231221	173500	291997210	5420	5420	5420	5420	0
196	20231221	173400	291997210	5420	5420	5420	5420	0
197	20231221	173300	291997210	5420	5420	5420	5420	0
198	20231221	173200	291997210	5420	5420	5420	5420	0
199	20231221	173100	291997210	5420	5420	5420	5420	0
200	20231221	173000	291997210	5420	5420	5420	5420	0
201	20231221	172900	291997210	5420	5420	5420	5420	0
202	20231221	172800	291997210	5420	5420	5420	5420	0
203	20231221	172700	291997210	5420	5420	5420	5420	0
204	20231221	172600	291997210	5420	5420	5420	5420	0
205	20231221	172500	291997210	5420	5420	5420	5420	0
206	20231221	172400	291997210	5420	5420	5420	5420	0
207	20231221	172300	291997210	5420	5420	5420	5420	0
208	20231221	172200	291997210	5420	5420	5420	5420	0
209	20231221	172100	291997210	5420	5420	5420	5420	0
210	20231221	172000	291997210	5420	5420	5420	5420	0
211	20231221	171900	291997210	5420	5420	5420	5420	0
212	20231221	171800	291997210	5420	5420	5420	5420	891
213	20231221	171700	291997210	5420	5420	5420	5420	0
214	20231221	171600	291997210	5420	5420	5420	5420	0
215	20231221	171500	291997210	5420	5420	5420	5420	0
216	20231221	171400	291997210	5420	5420	5420	5420	0
217	20231221	171300	291997210	5420	5420	5420	5420	0
218	20231221	171200	291997210	5420	5420	5420	5420	0
219	20231221	171100	291997210	5420	5420	5420	5420	0
220	20231221	171000	291997210	5420	5420	5420	5420	0
221	20231221	170900	291997210	5420	5420	5420	5420	0
222	20231221	170800	291997210	5420	5420	5420	5420	0
223	20231221	170700	291997210	5420	5420	5420	5420	0
224	20231221	170600	291997210	5420	5420	5420	5420	0
225	20231221	170500	291997210	5420	5420	5420	5420	0
226	20231221	170400	291997210	5420	5420	5420	5420	0
227	20231221	170300	291997210	5420	5420	5420	5420	0
228	20231221	170200	291997210	5420	5420	5420	5420	0
229	20231221	170100	291997210	5420	5420	5420	5420	0
230	20231221	170000	291997210	5420	5420	5420	5420	0
231	20231221	165900	291997210	5420	5420	5420	5420	0
232	20231221	165800	291997210	5420	5420	5420	5420	0
233	20231221	165700	291997210	5420	5420	5420	5420	0
234	20231221	165600	291997210	5420	5420	5420	5420	0
235	20231221	165500	291997210	5420	5420	5420	5420	0
236	20231221	165400	291997210	5420	5420	5420	5420	0
237	20231221	165300	291997210	5420	5420	5420	5420	0
238	20231221	165200	291997210	5420	5420	5420	5420	0
239	20231221	165100	291997210	5420	5420	5420	5420	0
240	20231221	165000	291997210	5420	5420	5420	5420	0
241	20231221	164900	291997210	5420	5420	5420	5420	0
242	20231221	164800	291997210	5420	5420	5420	5420	891
243	20231221	164700	291997210	5420	5420	5420	5420	0
244	20231221	164600	291997210	5420	5420	5420	5420	0
245	20231221	164500	291997210	5420	5420	5420	5420	0
246	20231221	164400	291997210	5420	5420	5420	5420	0
247	20231221	164300	291997210	5420	5420	5420	5420	0
248	20231221	164200	291997210	5420	5420	5420	5420	0
249	20231221	164100	291997210	5420	5420	5420	5420	0
250	20231221	164000	291997210	5420	5420	5420	5420	0
251	20231221	163900	291997210	5420	5420	5420	5420	0
252	20231221	163800	291997210	5420	5420	5420	5420	0
253	20231221	163700	291997210	5420	5420	5420	5420	0
254	20231221	163600	291997210	5420	5420	5420	5420	0
255	20231221	163500	291997210	5420	5420	5420	5420	0
256	20231221	163400	291997210	5420	5420	5420	5420	0
257	20231221	163300	291997210	5420	5420	5420	5420	0
258	20231221	163200	291997210	5420	5420	5420	5420	0
259	20231221	163100	291997210	5420	5420	5420	5420	0
260	20231221	163000	291997210	5420	5420	5420	5420	0
261	20231221	162900	291997210	5420	5420	5420	5420	0
262	20231221	162800	291997210	5420	5420	5420	5420	0
263	20231221	162700	291997210	5420	5420	5420	5420	0
264	20231221	162600	291997210	5420	5420	5420	5420	0
265	20231221	162500	291997210	5420	5420	5420	5420	0
266	20231221	162400	291997210	5420	5420	5420	5420	0
267	20231221	162300	291997210	5420	5420	5420	5420	0
268	20231221	162200	291997210	5420	5420	5420	5420	0
269	20231221	162100	291997210	5420	5420	5420	5420	0
270	20231221	162000	291997210	5420	5420	5420	5420	0
271	20231221	161900	291997210	5420	5420	5420	5420	0
272	20231221	161800	291997210	5420	5420	5420	5420	891
273	20231221	161700	291997210	5420	5420	5420	5420	0
274	20231221	161600	291997210	5420	5420	5420	5420	0
275	20231221	161500	291997210	5420	5420	5420	5420	0
276	20231221	161400	291997210	5420	5420	5420	5420	0
277	20231221	161300	291997210	5420	5420	5420	5420	0
278	20231221	161200	291997210	5420	5420	5420	5420	0
279	20231221	161100	291997210	5420	5420	5420	5420	0
280	20231221	161000	291997210	5420	5420	5420	5420	0
281	20231221	160900	291997210	5420	5420	5420	5420	0
282	20231221	160800	291997210	5420	5420	5420	5420	0
283	20231221	160700	291997210	5420	5420	5420	5420	0
284	20231221	160600	291997210	5420	5420	5420	5420	0
285	20231221	160500	291997210	5420	5420	5420	5420	0
286	20231221	160400	291997210	5420	5420	5420	5420	0
287	20231221	160300	291997210	5420	5420	5420	5420	0
288	20231221	160200	291997210	5420	5420	5420	5420	0
289	20231221	160100	291997210	5420	5420	5420	5420	0
290	20231221	160000	291997210	5420	5420	5420	5420	0
291	20231221	155900	291997210	5420	5420	5420	5420	0
292	20231221	155800	291997210	5420	5420	5420	5420	0
293	20231221	155700	291997210	5420	5420	5420	5420	0
294	20231221	155600	291997210	5420	5420	5420	5420	0
295	20231221	155500	291997210	5420	5420	5420	5420	0
296	20231221	155400	291997210	5420	5420	5420	5420	0
297	20231221	155300	291997210	5420	5420	5420	5420	0
298	20231221	155200	291997210	5420	5420	5420	5420	0
299	20231221	155100	291997210	5420	5420	5420	5420	0
300	20231221	155000	291997210	5420	5420	5420	5420	0
301	20231221	154900	291997210	5420	5420	5420	5420	0
302	20231221	154800	291997210	5420	5420	5420	5420	891
303	20231221	154700	291997210	5420	5420	5420	5420	0
304	20231221	154600	291997210	5420	5420	5420	5420	0
305	20231221	154500	291997210	5420	5420	5420	5420	0
306	20231221	154400	291997210	5420	5420	5420	5420	0
307	20231221	154300	291997210	5420	5420	5420	5420	0
308	20231221	154200	291997210	5420	5420	5420	5420	0
309	20231221	154100	291997210	5420	5420	5420	5420	0
310	20231221	154000	291997210	5420	5420	5420	5420	0
311	20231221	153900	291997210	5420	5420	5420	5420	0
312	20231221	153800	291997210	5420	5420	5420	5420	0
313	20231221	153700	291997210	5420	5420	5420	5420	0
314	20231221	153600	291997210	5420	5420	5420	5420	0
315	20231221	153500	291997210	5420	5420	5420	5420	0
316	20231221	153400	291997210	5420	5420	5420	5420	0
317	20231221	153300	291997210	5420	5420	5420	5420	0
318	20231221	153200	291997210	5420	5420	5420	5420	0
319	20231221	153100	291997210	5420	5420	5420	5420	0
320	20231221	153000	291997210	5420	5420	5420	5420	891
321	20231221	152900	287167990	5420	5420	5420	5420	0
322	20231221	152800	287167990	5420	5420	5420	5420	0
323	20231221	152700	287167990	5420	5420	5420	5420	0
324	20231221	152600	287167990	5420	5420	5420	5420	0
325	20231221	152500	287167990	5420	5420	5420	5420	0
326	20231221	152400	287167990	5420	5420	5420	5420	0
327	20231221	152300	287167990	5420	5420	5420	5420	0
328	20231221	152200	287167990	5420	5420	5420	5420	0
329	20231221	152100	287167990	5420	5420	5420	5420	0
330	20231221	152000	287167990	5420	5420	5420	5420	0
331	20231221	151900	287167990	5420	5420	5420	5420	900
332	20231221	151800	282289990	5420	5420	5420	5420	330
333	20231221	151700	280501390	5420	5410	5420	5410	38
334	20231221	151600	280295450	5410	5410	5410	5410	99
335	20231221	151500	279759860	5400	5400	5400	5400	580
336	20231221	151400	276627860	5410	5410	5410	5410	1
337	20231221	151300	276622450	5400	5400	5400	5400	183
338	20231221	151200	275634250	5400	5400	5400	5400	49
339	20231221	151100	275369650	5410	5410	5410	5410	180
340	20231221	151000	274395850	5420	5420	5420	5420	0
341	20231221	150900	274395850	5420	5420	5420	5420	715
342	20231221	150800	270520550	5420	5420	5420	5420	40
343	20231221	150700	270303750	5410	5410	5410	5410	1105
344	20231221	150600	264325700	5410	5420	5420	5410	62
345	20231221	150500	263990260	5410	5410	5410	5410	40
346	20231221	150400	263773860	5420	5420	5420	5420	118
347	20231221	150300	263134300	5420	5420	5420	5420	101
348	20231221	150200	262586880	5410	5420	5420	5410	100
349	20231221	150100	262045370	5410	5410	5410	5410	0
350	20231221	150000	262045370	5410	5410	5410	5410	1
351	20231221	145900	262039960	5410	5410	5410	5410	49
352	20231221	145800	261774870	5410	5420	5420	5410	21
353	20231221	145700	261661250	5410	5420	5420	5410	169
354	20231221	145600	260745470	5410	5400	5410	5400	61
355	20231221	145500	260415470	5420	5420	5420	5420	0
356	20231221	145400	260415470	5420	5420	5420	5420	0
357	20231221	145300	260415470	5420	5420	5420	5420	0
358	20231221	145200	260415470	5420	5420	5420	5420	0
359	20231221	145100	260415470	5420	5420	5420	5420	2
360	20231221	145000	260404630	5410	5410	5410	5410	204
361	20231221	144900	259300990	5410	5410	5410	5410	1
362	20231221	144800	259295580	5400	5400	5400	5400	784
363	20231221	144700	255061980	5400	5400	5400	5400	0
364	20231221	144600	255061980	5400	5400	5400	5400	0
365	20231221	144500	255061980	5400	5400	5400	5400	200
366	20231221	144400	253981980	5390	5390	5390	5390	42
367	20231221	144300	253755600	5400	5400	5400	5400	5
368	20231221	144200	253728600	5400	5400	5400	5400	1
369	20231221	144100	253723200	5400	5400	5400	5400	0
370	20231221	144000	253723200	5400	5400	5400	5400	0
371	20231221	143900	253723200	5400	5400	5400	5400	0
372	20231221	143800	253723200	5400	5400	5400	5400	0
373	20231221	143700	253723200	5400	5400	5400	5400	0
374	20231221	143600	253723200	5400	5400	5400	5400	0
375	20231221	143500	253723200	5400	5400	5400	5400	0
376	20231221	143400	253723200	5400	5400	5400	5400	0
377	20231221	143300	253723200	5400	5400	5400	5400	0
378	20231221	143200	253723200	5400	5400	5400	5400	0
379	20231221	143100	253723200	5400	5400	5400	5400	0
380	20231221	143000	253723200	5400	5400	5400	5400	279
381	20231221	142900	252216600	5400	5400	5400	5400	0
382	20231221	142800	252216600	5400	5400	5400	5400	0
383	20231221	142700	252216600	5400	5400	5400	5400	0
384	20231221	142600	252216600	5400	5400	5400	5400	5
385	20231221	142500	252189600	5400	5400	5400	5400	1
386	20231221	142400	252184200	5400	5400	5400	5400	434
387	20231221	142300	249840600	5400	5400	5400	5400	0
388	20231221	142200	249840600	5400	5400	5400	5400	0
389	20231221	142100	249840600	5400	5400	5400	5400	299
390	20231221	142000	248226000	5400	5400	5400	5400	0
391	20231221	141900	248226000	5400	5400	5400	5400	4
392	20231221	141800	248204400	5400	5400	5400	5400	0
393	20231221	141700	248204400	5400	5400	5400	5400	0
394	20231221	141600	248204400	5400	5400	5400	5400	0
395	20231221	141500	248204400	5400	5400	5400	5400	0
396	20231221	141400	248204400	5400	5400	5400	5400	1
397	20231221	141300	248199000	5380	5380	5380	5380	30
398	20231221	141200	248037600	5380	5380	5390	5380	994
399	20231221	141100	242680950	5390	5390	5390	5390	0
400	20231221	141000	242680950	5390	5390	5390	5390	0
401	20231221	140900	242680950	5390	5390	5390	5390	0
402	20231221	140800	242680950	5390	5390	5390	5390	0
403	20231221	140700	242680950	5390	5390	5390	5390	0
404	20231221	140600	242680950	5390	5390	5390	5390	0
405	20231221	140500	242680950	5390	5390	5390	5390	119
406	20231221	140400	242039540	5390	5390	5390	5390	0
407	20231221	140300	242039540	5390	5390	5390	5390	0
408	20231221	140200	242039540	5390	5390	5390	5390	0
409	20231221	140100	242039540	5390	5390	5390	5390	0
410	20231221	140000	242039540	5390	5390	5390	5390	0
411	20231221	135900	242039540	5390	5390	5390	5390	0
412	20231221	135800	242039540	5390	5390	5390	5390	0
413	20231221	135700	242039540	5390	5390	5390	5390	0
414	20231221	135600	242039540	5390	5390	5390	5390	3
415	20231221	135500	242023370	5390	5390	5390	5390	0
416	20231221	135400	242023370	5390	5390	5390	5390	0
417	20231221	135300	242023370	5390	5390	5390	5390	0
418	20231221	135200	242023370	5390	5390	5390	5390	0
419	20231221	135100	242023370	5390	5390	5390	5390	0
420	20231221	135000	242023370	5390	5390	5390	5390	115
421	20231221	134900	241403520	5390	5390	5390	5390	0
422	20231221	134800	241403520	5390	5390	5390	5390	1637
423	20231221	134700	232580090	5390	5390	5390	5390	0
424	20231221	134600	232580090	5390	5390	5390	5390	0
425	20231221	134500	232580090	5390	5390	5390	5390	0
426	20231221	134400	232580090	5390	5390	5390	5390	500
427	20231221	134300	229885090	5390	5390	5390	5390	1000
428	20231221	134200	224495090	5360	5360	5360	5360	0
429	20231221	134100	224495090	5360	5360	5360	5360	0
430	20231221	134000	224495090	5360	5360	5360	5360	0
431	20231221	133900	224495090	5360	5360	5360	5360	0
432	20231221	133800	224495090	5360	5360	5360	5360	0
433	20231221	133700	224495090	5360	5360	5360	5360	0
434	20231221	133600	224495090	5360	5360	5360	5360	311
435	20231221	133500	222828130	5360	5360	5360	5360	0
436	20231221	133400	222828130	5360	5360	5360	5360	400
437	20231221	133300	220684130	5360	5360	5360	5360	10
438	20231221	133200	220630530	5380	5380	5380	5380	0
439	20231221	133100	220630530	5380	5380	5380	5380	100
440	20231221	133000	220092530	5360	5360	5380	5360	1181
441	20231221	132900	213758970	5360	5370	5370	5360	200
442	20231221	132800	212686920	5360	5360	5360	5360	0
443	20231221	132700	212686920	5360	5360	5360	5360	0
444	20231221	132600	212686920	5360	5360	5360	5360	0
445	20231221	132500	212686920	5360	5360	5360	5360	0
446	20231221	132400	212686920	5360	5370	5370	5360	700
447	20231221	132300	208934220	5370	5370	5370	5370	201
448	20231221	132200	207854850	5360	5360	5360	5360	900
449	20231221	132100	203030850	5380	5380	5380	5380	0
450	20231221	132000	203030850	5380	5380	5380	5380	0
451	20231221	131900	203030850	5380	5380	5380	5380	0
452	20231221	131800	203030850	5380	5380	5380	5380	0
453	20231221	131700	203030850	5380	5380	5380	5380	0
454	20231221	131600	203030850	5380	5380	5380	5380	0
455	20231221	131500	203030850	5380	5380	5380	5380	0
456	20231221	131400	203030850	5380	5380	5380	5380	0
457	20231221	131300	203030850	5380	5380	5380	5380	0
458	20231221	131200	203030850	5380	5380	5380	5380	0
459	20231221	131100	203030850	5380	5380	5380	5380	300
460	20231221	131000	201416850	5360	5360	5360	5360	0
461	20231221	130900	201416850	5360	5360	5360	5360	0
462	20231221	130800	201416850	5360	5360	5360	5360	50
463	20231221	130700	201148850	5360	5360	5360	5360	0
464	20231221	130600	201148850	5360	5360	5360	5360	0
465	20231221	130500	201148850	5360	5360	5360	5360	900
466	20231221	130400	196324850	5390	5390	5390	5390	0
467	20231221	130300	196324850	5390	5360	5390	5360	52
468	20231221	130200	196046100	5360	5360	5360	5360	0
469	20231221	130100	196046100	5360	5360	5360	5360	0
470	20231221	130000	196046100	5360	5360	5360	5360	30
471	20231221	125900	195885300	5360	5360	5360	5360	5
472	20231221	125800	195858500	5360	5360	5360	5360	0
473	20231221	125700	195858500	5360	5360	5360	5360	1
474	20231221	125600	195853140	5360	5360	5360	5360	499
475	20231221	125500	193178500	5360	5360	5360	5360	0
476	20231221	125400	193178500	5360	5360	5360	5360	0
477	20231221	125300	193178500	5360	5360	5360	5360	2
478	20231221	125200	193167780	5360	5360	5360	5360	494
479	20231221	125100	190519940	5370	5370	5370	5370	576
480	20231221	125000	187426820	5390	5390	5390	5390	0
481	20231221	124900	187426820	5390	5390	5390	5390	0
482	20231221	124800	187426820	5390	5390	5390	5390	5
483	20231221	124700	187399870	5370	5370	5370	5370	0
484	20231221	124600	187399870	5370	5370	5370	5370	0
485	20231221	124500	187399870	5370	5380	5380	5370	175
486	20231221	124400	186458570	5390	5390	5390	5390	0
487	20231221	124300	186458570	5390	5390	5390	5390	1
488	20231221	124200	186453180	5380	5380	5380	5380	50
489	20231221	124100	186184180	5390	5390	5390	5390	1
490	20231221	124000	186178790	5380	5380	5380	5380	1
491	20231221	123900	186173410	5380	5380	5380	5380	0
492	20231221	123800	186173410	5380	5380	5380	5380	95
493	20231221	123700	185662310	5370	5370	5370	5370	0
494	20231221	123600	185662310	5370	5370	5370	5370	100
495	20231221	123500	185125310	5380	5380	5380	5380	5
496	20231221	123400	185098410	5390	5390	5390	5390	1
497	20231221	123300	185093020	5370	5370	5370	5370	0
498	20231221	123200	185093020	5370	5370	5370	5370	0
499	20231221	123100	185093020	5370	5370	5370	5370	0
500	20231221	123000	185093020	5370	5370	5370	5370	0
501	20231221	122900	185093020	5370	5370	5370	5370	0
502	20231221	122800	185093020	5370	5370	5370	5370	0
503	20231221	122700	185093020	5370	5380	5380	5370	100
504	20231221	122600	184555130	5380	5380	5380	5380	0
505	20231221	122500	184555130	5380	5380	5380	5380	0
506	20231221	122400	184555130	5380	5380	5380	5380	0
507	20231221	122300	184555130	5380	5380	5380	5380	0
508	20231221	122200	184555130	5380	5380	5380	5380	0
509	20231221	122100	184555130	5380	5380	5380	5380	0
510	20231221	122000	184555130	5380	5380	5380	5380	0
511	20231221	121900	184555130	5380	5380	5380	5380	0
512	20231221	121800	184555130	5380	5380	5380	5380	144
513	20231221	121700	183780410	5370	5370	5370	5370	0
514	20231221	121600	183780410	5370	5370	5370	5370	0
515	20231221	121500	183780410	5370	5370	5370	5370	0
516	20231221	121400	183780410	5370	5370	5370	5370	0
517	20231221	121300	183780410	5370	5370	5370	5370	0
518	20231221	121200	183780410	5370	5370	5370	5370	0
519	20231221	121100	183780410	5370	5370	5370	5370	2
520	20231221	121000	183769670	5370	5380	5380	5370	205
521	20231221	120900	182668770	5370	5370	5370	5370	1
522	20231221	120800	182663400	5370	5370	5370	5370	0
523	20231221	120700	182663400	5370	5370	5370	5370	2
524	20231221	120600	182652660	5380	5380	5380	5380	0
525	20231221	120500	182652660	5380	5380	5380	5380	0
526	20231221	120400	182652660	5380	5380	5380	5380	0
527	20231221	120300	182652660	5380	5380	5380	5380	0
528	20231221	120200	182652660	5380	5380	5380	5380	3
529	20231221	120100	182636520	5390	5390	5390	5390	2
530	20231221	120000	182625740	5390	5390	5390	5390	0
531	20231221	115900	182625740	5390	5390	5390	5390	100
532	20231221	115800	182086740	5370	5370	5370	5370	0
533	20231221	115700	182086740	5370	5370	5370	5370	0
534	20231221	115600	182086740	5370	5370	5370	5370	0
535	20231221	115500	182086740	5370	5370	5370	5370	1
536	20231221	115400	182081370	5390	5370	5390	5370	5
537	20231221	115300	182054480	5370	5370	5370	5370	200
538	20231221	115200	180980480	5370	5370	5370	5370	0
539	20231221	115100	180980480	5370	5380	5380	5370	141
540	20231221	115000	180222900	5390	5390	5390	5390	0
541	20231221	114900	180222900	5390	5390	5390	5390	0
542	20231221	114800	180222900	5390	5390	5390	5390	0
543	20231221	114700	180222900	5390	5390	5390	5390	56
544	20231221	114600	179921060	5400	5400	5400	5400	0
545	20231221	114500	179921060	5400	5390	5400	5390	344
546	20231221	114400	178064900	5380	5380	5380	5380	0
547	20231221	114300	178064900	5380	5380	5380	5380	0
548	20231221	114200	178064900	5380	5380	5380	5380	0
549	20231221	114100	178064900	5380	5380	5380	5380	0
550	20231221	114000	178064900	5380	5380	5380	5380	0
551	20231221	113900	178064900	5380	5380	5380	5380	0
552	20231221	113800	178064900	5380	5380	5380	5380	0
553	20231221	113700	178064900	5380	5380	5380	5380	0
554	20231221	113600	178064900	5380	5380	5380	5380	27
555	20231221	113500	177919640	5380	5380	5380	5380	23
556	20231221	113400	177795900	5380	5370	5380	5370	278
557	20231221	113300	176301290	5380	5380	5380	5380	0
558	20231221	113200	176301290	5380	5380	5380	5380	0
559	20231221	113100	176301290	5380	5380	5380	5380	0
560	20231221	113000	176301290	5380	5380	5380	5380	0
561	20231221	112900	176301290	5380	5380	5380	5380	0
562	20231221	112800	176301290	5380	5380	5380	5380	0
563	20231221	112700	176301290	5380	5380	5380	5380	0
564	20231221	112600	176301290	5380	5380	5380	5380	0
565	20231221	112500	176301290	5380	5380	5380	5380	0
566	20231221	112400	176301290	5380	5380	5380	5380	100
567	20231221	112300	175763290	5380	5380	5380	5380	20
568	20231221	112200	175655690	5380	5380	5380	5380	100
569	20231221	112100	175117690	5380	5380	5380	5380	18
570	20231221	112000	175020850	5380	5380	5380	5380	0
571	20231221	111900	175020850	5380	5380	5380	5380	0
572	20231221	111800	175020850	5380	5380	5380	5380	1
573	20231221	111700	175015470	5360	5360	5360	5360	4
574	20231221	111600	174994030	5370	5380	5380	5370	6
575	20231221	111500	174961780	5340	5350	5350	5340	4
576	20231221	111400	174940410	5350	5320	5350	5310	961
577	20231221	111300	169827030	5320	5320	5320	5320	0
578	20231221	111200	169827030	5320	5320	5320	5320	109
579	20231221	111100	169247150	5320	5350	5350	5320	31
580	20231221	111000	169081330	5330	5330	5330	5330	0
581	20231221	110900	169081330	5330	5330	5330	5330	0
582	20231221	110800	169081330	5330	5330	5330	5330	0
583	20231221	110700	169081330	5330	5330	5330	5320	2229
584	20231221	110600	157200880	5330	5330	5330	5320	120
585	20231221	110500	156561830	5320	5320	5320	5320	0
586	20231221	110400	156561830	5320	5330	5330	5320	500
587	20231221	110300	153901650	5320	5350	5350	5320	370
588	20231221	110200	151922180	5330	5330	5330	5330	9
589	20231221	110100	151874210	5340	5340	5340	5340	0
590	20231221	110000	151874210	5340	5340	5340	5340	413
591	20231221	105900	149668790	5330	5330	5330	5330	10
592	20231221	105800	149615490	5320	5320	5320	5320	0
593	20231221	105700	149615490	5320	5320	5320	5320	4
594	20231221	105600	149594210	5320	5320	5320	5320	1
595	20231221	105500	149588890	5310	5320	5320	5310	860
596	20231221	105400	145019380	5310	5320	5320	5310	753
597	20231221	105300	141017950	5320	5350	5350	5320	3081
598	20231221	105200	124561070	5350	5380	5380	5350	1651
599	20231221	105100	115710640	5390	5390	5390	5390	0
600	20231221	105000	115710640	5390	5380	5390	5380	84
601	20231221	104900	115257900	5380	5380	5380	5380	128
602	20231221	104800	114569260	5390	5390	5390	5390	0
603	20231221	104700	114569260	5390	5390	5390	5390	0
604	20231221	104600	114569260	5390	5390	5390	5390	15
605	20231221	104500	114488410	5390	5390	5390	5390	1
606	20231221	104400	114483020	5390	5390	5390	5390	122
607	20231221	104300	113825440	5360	5380	5380	5360	30
608	20231221	104200	113664440	5380	5370	5380	5370	1015
609	20231221	104100	108213870	5380	5380	5380	5380	299
610	20231221	104000	106605250	5380	5400	5400	5380	302
611	20231221	103900	104979730	5400	5410	5410	5400	248
612	20231221	103800	103640510	5440	5440	5440	5440	0
613	20231221	103700	103640510	5440	5440	5440	5440	1
614	20231221	103600	103635070	5410	5410	5410	5410	1
615	20231221	103500	103629660	5440	5420	5440	5420	11
616	20231221	103400	103569980	5420	5420	5420	5420	0
617	20231221	103300	103569980	5420	5420	5420	5420	1
618	20231221	103200	103564560	5410	5420	5420	5410	9
619	20231221	103100	103515860	5420	5420	5420	5420	50
620	20231221	103000	103244860	5420	5420	5420	5420	1
621	20231221	102900	103239440	5420	5420	5420	5420	0
622	20231221	102800	103239440	5420	5420	5420	5420	0
623	20231221	102700	103239440	5420	5420	5420	5420	55
624	20231221	102600	102941340	5420	5420	5420	5420	1
625	20231221	102500	102935920	5420	5420	5420	5420	0
626	20231221	102400	102935920	5420	5430	5440	5420	82
627	20231221	102300	102489870	5430	5430	5430	5430	5
628	20231221	102200	102462720	5440	5440	5440	5440	0
629	20231221	102100	102462720	5440	5440	5440	5440	1
630	20231221	102000	102457280	5390	5390	5390	5390	700
631	20231221	101900	98684280	5440	5440	5440	5440	0
632	20231221	101800	98684280	5440	5440	5440	5440	0
633	20231221	101700	98684280	5440	5440	5440	5440	0
634	20231221	101600	98684280	5440	5440	5440	5440	11
635	20231221	101500	98624440	5390	5440	5440	5390	104
636	20231221	101400	98058880	5440	5400	5440	5400	1861
637	20231221	101300	88009440	5400	5400	5400	5400	15
638	20231221	101200	87928440	5440	5440	5440	5440	0
639	20231221	101100	87928440	5440	5440	5440	5440	50
640	20231221	101000	87656440	5440	5440	5440	5440	0
641	20231221	100900	87656440	5440	5440	5440	5440	108
642	20231221	100800	87068920	5400	5400	5440	5400	43
643	20231221	100700	86835970	5400	5420	5420	5400	12
644	20231221	100600	86771120	5440	5440	5440	5440	0
645	20231221	100500	86771120	5440	5440	5440	5440	0
646	20231221	100400	86771120	5440	5440	5440	5440	10
647	20231221	100300	86716720	5440	5430	5440	5430	3
648	20231221	100200	86700420	5400	5400	5400	5400	0
649	20231221	100100	86700420	5400	5400	5400	5400	0
650	20231221	100000	86700420	5400	5430	5430	5400	1183
651	20231221	095900	80306240	5430	5430	5430	5430	3
652	20231221	095800	80289950	5420	5420	5420	5420	125
653	20231221	095700	79612450	5420	5420	5420	5410	400
654	20231221	095600	77447450	5420	5420	5420	5420	1
655	20231221	095500	77442030	5430	5430	5430	5430	11
656	20231221	095400	77382300	5440	5440	5440	5440	0
657	20231221	095300	77382300	5440	5440	5440	5440	0
658	20231221	095200	77382300	5440	5440	5440	5440	20
659	20231221	095100	77273500	5440	5440	5440	5440	4
660	20231221	095000	77251740	5440	5440	5440	5440	3
661	20231221	094900	77235420	5440	5440	5440	5440	0
662	20231221	094800	77235420	5440	5440	5440	5440	0
663	20231221	094700	77235420	5440	5440	5440	5440	1800
664	20231221	094600	67443420	5440	5440	5440	5420	72
665	20231221	094500	67052740	5440	5440	5440	5440	0
666	20231221	094400	67052740	5440	5440	5440	5440	203
667	20231221	094300	65948420	5400	5410	5410	5400	200
668	20231221	094200	64868210	5400	5410	5410	5400	493
669	20231221	094100	62204480	5410	5430	5430	5410	1266
670	20231221	094000	55344800	5430	5420	5430	5420	258
671	20231221	093900	53945940	5430	5430	5430	5430	413
672	20231221	093800	51703350	5450	5460	5460	5450	2
673	20231221	093700	51692440	5460	5450	5460	5450	106
674	20231221	093600	51114480	5430	5430	5430	5430	82
675	20231221	093500	50669220	5430	5450	5450	5430	51
676	20231221	093400	50392270	5420	5420	5420	5420	0
677	20231221	093300	50392270	5420	5420	5420	5420	0
678	20231221	093200	50392270	5420	5420	5420	5420	0
679	20231221	093100	50392270	5420	5430	5430	5420	388
680	20231221	093000	48289060	5460	5460	5460	5460	0
681	20231221	092900	48289060	5460	5460	5460	5430	319
682	20231221	092800	46552850	5460	5460	5460	5460	30
683	20231221	092700	46389050	5470	5470	5470	5470	0
684	20231221	092600	46389050	5470	5470	5470	5470	0
685	20231221	092500	46389050	5470	5470	5470	5470	200
686	20231221	092400	45295050	5470	5470	5470	5470	20
687	20231221	092300	45185650	5470	5470	5470	5470	0
688	20231221	092200	45185650	5470	5470	5470	5470	0
689	20231221	092100	45185650	5470	5470	5470	5470	273
690	20231221	092000	43692340	5470	5470	5470	5470	0
691	20231221	091900	43692340	5470	5470	5470	5470	51
692	20231221	091800	43413370	5450	5480	5480	5450	90
693	20231221	091700	42922570	5490	5490	5490	5490	1083
694	20231221	091600	36976900	5490	5450	5490	5450	5
695	20231221	091500	36949610	5490	5480	5490	5480	261
696	20231221	091400	35517470	5480	5450	5490	5410	1400
697	20231221	091300	27890350	5450	5450	5450	5450	1026
698	20231221	091200	22298650	5450	5450	5450	5450	550
699	20231221	091100	19301150	5450	5450	5450	5450	111
700	20231221	091000	18696200	5430	5430	5430	5430	100
701	20231221	090900	18153200	5430	5430	5430	5430	100
702	20231221	090800	17610200	5430	5430	5430	5430	1
703	20231221	090700	17604770	5430	5440	5440	5430	66
704	20231221	090600	17245890	5440	5440	5440	5440	0
705	20231221	090500	17245890	5440	5440	5440	5440	0
706	20231221	090400	17245890	5440	5440	5440	5440	0
707	20231221	090300	17245890	5440	5450	5450	5440	19
708	20231221	090200	17142520	5410	5410	5410	5410	5
709	20231221	090100	17115470	5410	5400	5410	5370	804
710	20231221	090000	12780340	5400	5450	5450	5390	2350