KissMeData/262840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204800	42052900	5620	5620	5620	5620	166
3	20231221	204700	42052900	5620	5620	5620	5620	0
4	20231221	204600	42052900	5620	5620	5620	5620	0
5	20231221	204500	42052900	5620	5620	5620	5620	0
6	20231221	204400	42052900	5620	5620	5620	5620	0
7	20231221	204300	42052900	5620	5620	5620	5620	0
8	20231221	204200	42052900	5620	5620	5620	5620	0
9	20231221	204100	42052900	5620	5620	5620	5620	0
10	20231221	204000	42052900	5620	5620	5620	5620	0
11	20231221	203900	42052900	5620	5620	5620	5620	0
12	20231221	203800	42052900	5620	5620	5620	5620	0
13	20231221	203700	42052900	5620	5620	5620	5620	0
14	20231221	203600	42052900	5620	5620	5620	5620	0
15	20231221	203500	42052900	5620	5620	5620	5620	0
16	20231221	203400	42052900	5620	5620	5620	5620	0
17	20231221	203300	42052900	5620	5620	5620	5620	0
18	20231221	203200	42052900	5620	5620	5620	5620	0
19	20231221	203100	42052900	5620	5620	5620	5620	0
20	20231221	203000	42052900	5620	5620	5620	5620	0
21	20231221	202900	42052900	5620	5620	5620	5620	0
22	20231221	202800	42052900	5620	5620	5620	5620	0
23	20231221	202700	42052900	5620	5620	5620	5620	0
24	20231221	202600	42052900	5620	5620	5620	5620	0
25	20231221	202500	42052900	5620	5620	5620	5620	0
26	20231221	202400	42052900	5620	5620	5620	5620	0
27	20231221	202300	42052900	5620	5620	5620	5620	0
28	20231221	202200	42052900	5620	5620	5620	5620	0
29	20231221	202100	42052900	5620	5620	5620	5620	0
30	20231221	202000	42052900	5620	5620	5620	5620	0
31	20231221	201900	42052900	5620	5620	5620	5620	0
32	20231221	201800	42052900	5620	5620	5620	5620	166
33	20231221	201700	42052900	5620	5620	5620	5620	0
34	20231221	201600	42052900	5620	5620	5620	5620	0
35	20231221	201500	42052900	5620	5620	5620	5620	0
36	20231221	201400	42052900	5620	5620	5620	5620	0
37	20231221	201300	42052900	5620	5620	5620	5620	0
38	20231221	201200	42052900	5620	5620	5620	5620	0
39	20231221	201100	42052900	5620	5620	5620	5620	0
40	20231221	201000	42052900	5620	5620	5620	5620	0
41	20231221	200900	42052900	5620	5620	5620	5620	0
42	20231221	200800	42052900	5620	5620	5620	5620	0
43	20231221	200700	42052900	5620	5620	5620	5620	0
44	20231221	200600	42052900	5620	5620	5620	5620	0
45	20231221	200500	42052900	5620	5620	5620	5620	0
46	20231221	200400	42052900	5620	5620	5620	5620	0
47	20231221	200300	42052900	5620	5620	5620	5620	0
48	20231221	200200	42052900	5620	5620	5620	5620	0
49	20231221	200100	42052900	5620	5620	5620	5620	0
50	20231221	200000	42052900	5620	5620	5620	5620	0
51	20231221	195900	42052900	5620	5620	5620	5620	0
52	20231221	195800	42052900	5620	5620	5620	5620	0
53	20231221	195700	42052900	5620	5620	5620	5620	0
54	20231221	195600	42052900	5620	5620	5620	5620	0
55	20231221	195500	42052900	5620	5620	5620	5620	0
56	20231221	195400	42052900	5620	5620	5620	5620	0
57	20231221	195300	42052900	5620	5620	5620	5620	0
58	20231221	195200	42052900	5620	5620	5620	5620	0
59	20231221	195100	42052900	5620	5620	5620	5620	0
60	20231221	195000	42052900	5620	5620	5620	5620	0
61	20231221	194900	42052900	5620	5620	5620	5620	0
62	20231221	194800	42052900	5620	5620	5620	5620	166
63	20231221	194700	42052900	5620	5620	5620	5620	0
64	20231221	194600	42052900	5620	5620	5620	5620	0
65	20231221	194500	42052900	5620	5620	5620	5620	0
66	20231221	194400	42052900	5620	5620	5620	5620	0
67	20231221	194300	42052900	5620	5620	5620	5620	0
68	20231221	194200	42052900	5620	5620	5620	5620	0
69	20231221	194100	42052900	5620	5620	5620	5620	0
70	20231221	194000	42052900	5620	5620	5620	5620	0
71	20231221	193900	42052900	5620	5620	5620	5620	0
72	20231221	193800	42052900	5620	5620	5620	5620	0
73	20231221	193700	42052900	5620	5620	5620	5620	0
74	20231221	193600	42052900	5620	5620	5620	5620	0
75	20231221	193500	42052900	5620	5620	5620	5620	0
76	20231221	193400	42052900	5620	5620	5620	5620	0
77	20231221	193300	42052900	5620	5620	5620	5620	0
78	20231221	193200	42052900	5620	5620	5620	5620	0
79	20231221	193100	42052900	5620	5620	5620	5620	0
80	20231221	193000	42052900	5620	5620	5620	5620	0
81	20231221	192900	42052900	5620	5620	5620	5620	0
82	20231221	192800	42052900	5620	5620	5620	5620	0
83	20231221	192700	42052900	5620	5620	5620	5620	0
84	20231221	192600	42052900	5620	5620	5620	5620	0
85	20231221	192500	42052900	5620	5620	5620	5620	0
86	20231221	192400	42052900	5620	5620	5620	5620	0
87	20231221	192300	42052900	5620	5620	5620	5620	0
88	20231221	192200	42052900	5620	5620	5620	5620	0
89	20231221	192100	42052900	5620	5620	5620	5620	0
90	20231221	192000	42052900	5620	5620	5620	5620	0
91	20231221	191900	42052900	5620	5620	5620	5620	0
92	20231221	191800	42052900	5620	5620	5620	5620	166
93	20231221	191700	42052900	5620	5620	5620	5620	0
94	20231221	191600	42052900	5620	5620	5620	5620	0
95	20231221	191500	42052900	5620	5620	5620	5620	0
96	20231221	191400	42052900	5620	5620	5620	5620	0
97	20231221	191300	42052900	5620	5620	5620	5620	0
98	20231221	191200	42052900	5620	5620	5620	5620	0
99	20231221	191100	42052900	5620	5620	5620	5620	0
100	20231221	191000	42052900	5620	5620	5620	5620	0
101	20231221	190900	42052900	5620	5620	5620	5620	0
102	20231221	190800	42052900	5620	5620	5620	5620	0
103	20231221	190700	42052900	5620	5620	5620	5620	0
104	20231221	190600	42052900	5620	5620	5620	5620	0
105	20231221	190500	42052900	5620	5620	5620	5620	0
106	20231221	190400	42052900	5620	5620	5620	5620	0
107	20231221	190300	42052900	5620	5620	5620	5620	0
108	20231221	190200	42052900	5620	5620	5620	5620	0
109	20231221	190100	42052900	5620	5620	5620	5620	0
110	20231221	190000	42052900	5620	5620	5620	5620	0
111	20231221	185900	42052900	5620	5620	5620	5620	0
112	20231221	185800	42052900	5620	5620	5620	5620	0
113	20231221	185700	42052900	5620	5620	5620	5620	0
114	20231221	185600	42052900	5620	5620	5620	5620	0
115	20231221	185500	42052900	5620	5620	5620	5620	0
116	20231221	185400	42052900	5620	5620	5620	5620	0
117	20231221	185300	42052900	5620	5620	5620	5620	0
118	20231221	185200	42052900	5620	5620	5620	5620	0
119	20231221	185100	42052900	5620	5620	5620	5620	0
120	20231221	185000	42052900	5620	5620	5620	5620	0
121	20231221	184900	42052900	5620	5620	5620	5620	0
122	20231221	184800	42052900	5620	5620	5620	5620	166
123	20231221	184700	42052900	5620	5620	5620	5620	0
124	20231221	184600	42052900	5620	5620	5620	5620	0
125	20231221	184500	42052900	5620	5620	5620	5620	0
126	20231221	184400	42052900	5620	5620	5620	5620	0
127	20231221	184300	42052900	5620	5620	5620	5620	0
128	20231221	184200	42052900	5620	5620	5620	5620	0
129	20231221	184100	42052900	5620	5620	5620	5620	0
130	20231221	184000	42052900	5620	5620	5620	5620	0
131	20231221	183900	42052900	5620	5620	5620	5620	0
132	20231221	183800	42052900	5620	5620	5620	5620	0
133	20231221	183700	42052900	5620	5620	5620	5620	0
134	20231221	183600	42052900	5620	5620	5620	5620	0
135	20231221	183500	42052900	5620	5620	5620	5620	0
136	20231221	183400	42052900	5620	5620	5620	5620	0
137	20231221	183300	42052900	5620	5620	5620	5620	0
138	20231221	183200	42052900	5620	5620	5620	5620	0
139	20231221	183100	42052900	5620	5620	5620	5620	0
140	20231221	183000	42052900	5620	5620	5620	5620	0
141	20231221	182900	42052900	5620	5620	5620	5620	0
142	20231221	182800	42052900	5620	5620	5620	5620	0
143	20231221	182700	42052900	5620	5620	5620	5620	0
144	20231221	182600	42052900	5620	5620	5620	5620	0
145	20231221	182500	42052900	5620	5620	5620	5620	0
146	20231221	182400	42052900	5620	5620	5620	5620	0
147	20231221	182300	42052900	5620	5620	5620	5620	0
148	20231221	182200	42052900	5620	5620	5620	5620	0
149	20231221	182100	42052900	5620	5620	5620	5620	0
150	20231221	182000	42052900	5620	5620	5620	5620	0
151	20231221	181900	42052900	5620	5620	5620	5620	0
152	20231221	181800	42052900	5620	5620	5620	5620	166
153	20231221	181700	42052900	5620	5620	5620	5620	0
154	20231221	181600	42052900	5620	5620	5620	5620	0
155	20231221	181500	42052900	5620	5620	5620	5620	0
156	20231221	181400	42052900	5620	5620	5620	5620	0
157	20231221	181300	42052900	5620	5620	5620	5620	0
158	20231221	181200	42052900	5620	5620	5620	5620	0
159	20231221	181100	42052900	5620	5620	5620	5620	0
160	20231221	181000	42052900	5620	5620	5620	5620	0
161	20231221	180900	42052900	5620	5620	5620	5620	0
162	20231221	180800	42052900	5620	5620	5620	5620	0
163	20231221	180700	42052900	5620	5620	5620	5620	0
164	20231221	180600	42052900	5620	5620	5620	5620	0
165	20231221	180500	42052900	5620	5620	5620	5620	0
166	20231221	180400	42052900	5620	5620	5620	5620	0
167	20231221	180300	42052900	5620	5620	5620	5620	0
168	20231221	180200	42052900	5620	5620	5620	5620	0
169	20231221	180100	42052900	5620	5620	5620	5620	0
170	20231221	180000	42052900	5620	5620	5620	5620	0
171	20231221	175900	42052900	5620	5620	5620	5620	0
172	20231221	175800	42052900	5620	5620	5620	5620	0
173	20231221	175700	42052900	5620	5620	5620	5620	0
174	20231221	175600	42052900	5620	5620	5620	5620	0
175	20231221	175500	42052900	5620	5620	5620	5620	0
176	20231221	175400	42052900	5620	5620	5620	5620	0
177	20231221	175300	42052900	5620	5620	5620	5620	0
178	20231221	175200	42052900	5620	5620	5620	5620	0
179	20231221	175100	42052900	5620	5620	5620	5620	0
180	20231221	175000	42052900	5620	5620	5620	5620	0
181	20231221	174900	42052900	5620	5620	5620	5620	0
182	20231221	174800	42052900	5620	5620	5620	5620	166
183	20231221	174700	42052900	5620	5620	5620	5620	0
184	20231221	174600	42052900	5620	5620	5620	5620	0
185	20231221	174500	42052900	5620	5620	5620	5620	0
186	20231221	174400	42052900	5620	5620	5620	5620	0
187	20231221	174300	42052900	5620	5620	5620	5620	0
188	20231221	174200	42052900	5620	5620	5620	5620	0
189	20231221	174100	42052900	5620	5620	5620	5620	0
190	20231221	174000	42052900	5620	5620	5620	5620	0
191	20231221	173900	42052900	5620	5620	5620	5620	0
192	20231221	173800	42052900	5620	5620	5620	5620	0
193	20231221	173700	42052900	5620	5620	5620	5620	0
194	20231221	173600	42052900	5620	5620	5620	5620	0
195	20231221	173500	42052900	5620	5620	5620	5620	0
196	20231221	173400	42052900	5620	5620	5620	5620	0
197	20231221	173300	42052900	5620	5620	5620	5620	0
198	20231221	173200	42052900	5620	5620	5620	5620	0
199	20231221	173100	42052900	5620	5620	5620	5620	0
200	20231221	173000	42052900	5620	5620	5620	5620	0
201	20231221	172900	42052900	5620	5620	5620	5620	0
202	20231221	172800	42052900	5620	5620	5620	5620	0
203	20231221	172700	42052900	5620	5620	5620	5620	0
204	20231221	172600	42052900	5620	5620	5620	5620	0
205	20231221	172500	42052900	5620	5620	5620	5620	0
206	20231221	172400	42052900	5620	5620	5620	5620	0
207	20231221	172300	42052900	5620	5620	5620	5620	0
208	20231221	172200	42052900	5620	5620	5620	5620	0
209	20231221	172100	42052900	5620	5620	5620	5620	0
210	20231221	172000	42052900	5620	5620	5620	5620	0
211	20231221	171900	42052900	5620	5620	5620	5620	0
212	20231221	171800	42052900	5620	5620	5620	5620	166
213	20231221	171700	42052900	5620	5620	5620	5620	0
214	20231221	171600	42052900	5620	5620	5620	5620	0
215	20231221	171500	42052900	5620	5620	5620	5620	0
216	20231221	171400	42052900	5620	5620	5620	5620	0
217	20231221	171300	42052900	5620	5620	5620	5620	0
218	20231221	171200	42052900	5620	5620	5620	5620	0
219	20231221	171100	42052900	5620	5620	5620	5620	0
220	20231221	171000	42052900	5620	5620	5620	5620	0
221	20231221	170900	42052900	5620	5620	5620	5620	0
222	20231221	170800	42052900	5620	5620	5620	5620	0
223	20231221	170700	42052900	5620	5620	5620	5620	0
224	20231221	170600	42052900	5620	5620	5620	5620	0
225	20231221	170500	42052900	5620	5620	5620	5620	0
226	20231221	170400	42052900	5620	5620	5620	5620	0
227	20231221	170300	42052900	5620	5620	5620	5620	0
228	20231221	170200	42052900	5620	5620	5620	5620	0
229	20231221	170100	42052900	5620	5620	5620	5620	0
230	20231221	170000	42052900	5620	5620	5620	5620	0
231	20231221	165900	42052900	5620	5620	5620	5620	0
232	20231221	165800	42052900	5620	5620	5620	5620	0
233	20231221	165700	42052900	5620	5620	5620	5620	0
234	20231221	165600	42052900	5620	5620	5620	5620	0
235	20231221	165500	42052900	5620	5620	5620	5620	0
236	20231221	165400	42052900	5620	5620	5620	5620	0
237	20231221	165300	42052900	5620	5620	5620	5620	0
238	20231221	165200	42052900	5620	5620	5620	5620	0
239	20231221	165100	42052900	5620	5620	5620	5620	0
240	20231221	165000	42052900	5620	5620	5620	5620	0
241	20231221	164900	42052900	5620	5620	5620	5620	0
242	20231221	164800	42052900	5620	5620	5620	5620	166
243	20231221	164700	42052900	5620	5620	5620	5620	0
244	20231221	164600	42052900	5620	5620	5620	5620	0
245	20231221	164500	42052900	5620	5620	5620	5620	0
246	20231221	164400	42052900	5620	5620	5620	5620	0
247	20231221	164300	42052900	5620	5620	5620	5620	0
248	20231221	164200	42052900	5620	5620	5620	5620	0
249	20231221	164100	42052900	5620	5620	5620	5620	0
250	20231221	164000	42052900	5620	5620	5620	5620	0
251	20231221	163900	42052900	5620	5620	5620	5620	0
252	20231221	163800	42052900	5620	5620	5620	5620	0
253	20231221	163700	42052900	5620	5620	5620	5620	0
254	20231221	163600	42052900	5620	5620	5620	5620	0
255	20231221	163500	42052900	5620	5620	5620	5620	0
256	20231221	163400	42052900	5620	5620	5620	5620	0
257	20231221	163300	42052900	5620	5620	5620	5620	0
258	20231221	163200	42052900	5620	5620	5620	5620	0
259	20231221	163100	42052900	5620	5620	5620	5620	0
260	20231221	163000	42052900	5620	5620	5620	5620	0
261	20231221	162900	42052900	5620	5620	5620	5620	0
262	20231221	162800	42052900	5620	5620	5620	5620	0
263	20231221	162700	42052900	5620	5620	5620	5620	0
264	20231221	162600	42052900	5620	5620	5620	5620	0
265	20231221	162500	42052900	5620	5620	5620	5620	0
266	20231221	162400	42052900	5620	5620	5620	5620	0
267	20231221	162300	42052900	5620	5620	5620	5620	0
268	20231221	162200	42052900	5620	5620	5620	5620	0
269	20231221	162100	42052900	5620	5620	5620	5620	0
270	20231221	162000	42052900	5620	5620	5620	5620	0
271	20231221	161900	42052900	5620	5620	5620	5620	0
272	20231221	161800	42052900	5620	5620	5620	5620	166
273	20231221	161700	42052900	5620	5620	5620	5620	0
274	20231221	161600	42052900	5620	5620	5620	5620	0
275	20231221	161500	42052900	5620	5620	5620	5620	0
276	20231221	161400	42052900	5620	5620	5620	5620	0
277	20231221	161300	42052900	5620	5620	5620	5620	0
278	20231221	161200	42052900	5620	5620	5620	5620	0
279	20231221	161100	42052900	5620	5620	5620	5620	0
280	20231221	161000	42052900	5620	5620	5620	5620	0
281	20231221	160900	42052900	5620	5620	5620	5620	0
282	20231221	160800	42052900	5620	5620	5620	5620	0
283	20231221	160700	42052900	5620	5620	5620	5620	0
284	20231221	160600	42052900	5620	5620	5620	5620	0
285	20231221	160500	42052900	5620	5620	5620	5620	0
286	20231221	160400	42052900	5620	5620	5620	5620	0
287	20231221	160300	42052900	5620	5620	5620	5620	0
288	20231221	160200	42052900	5620	5620	5620	5620	0
289	20231221	160100	42052900	5620	5620	5620	5620	0
290	20231221	160000	42052900	5620	5620	5620	5620	0
291	20231221	155900	42052900	5620	5620	5620	5620	0
292	20231221	155800	42052900	5620	5620	5620	5620	0
293	20231221	155700	42052900	5620	5620	5620	5620	0
294	20231221	155600	42052900	5620	5620	5620	5620	0
295	20231221	155500	42052900	5620	5620	5620	5620	0
296	20231221	155400	42052900	5620	5620	5620	5620	0
297	20231221	155300	42052900	5620	5620	5620	5620	0
298	20231221	155200	42052900	5620	5620	5620	5620	0
299	20231221	155100	42052900	5620	5620	5620	5620	0
300	20231221	155000	42052900	5620	5620	5620	5620	0
301	20231221	154900	42052900	5620	5620	5620	5620	0
302	20231221	154800	42052900	5620	5620	5620	5620	166
303	20231221	154700	42052900	5620	5620	5620	5620	0
304	20231221	154600	42052900	5620	5620	5620	5620	0
305	20231221	154500	42052900	5620	5620	5620	5620	0
306	20231221	154400	42052900	5620	5620	5620	5620	0
307	20231221	154300	42052900	5620	5620	5620	5620	0
308	20231221	154200	42052900	5620	5620	5620	5620	0
309	20231221	154100	42052900	5620	5620	5620	5620	0
310	20231221	154000	42052900	5620	5620	5620	5620	0
311	20231221	153900	42052900	5620	5620	5620	5620	0
312	20231221	153800	42052900	5620	5620	5620	5620	0
313	20231221	153700	42052900	5620	5620	5620	5620	0
314	20231221	153600	42052900	5620	5620	5620	5620	0
315	20231221	153500	42052900	5620	5620	5620	5620	0
316	20231221	153400	42052900	5620	5620	5620	5620	0
317	20231221	153300	42052900	5620	5620	5620	5620	0
318	20231221	153200	42052900	5620	5620	5620	5620	0
319	20231221	153100	42052900	5620	5620	5620	5620	0
320	20231221	153000	42052900	5620	5620	5620	5620	166
321	20231221	152900	41119980	5630	5630	5630	5630	0
322	20231221	152800	41119980	5630	5630	5630	5630	0
323	20231221	152700	41119980	5630	5630	5630	5630	0
324	20231221	152600	41119980	5630	5630	5630	5630	0
325	20231221	152500	41119980	5630	5630	5630	5630	0
326	20231221	152400	41119980	5630	5630	5630	5630	0
327	20231221	152300	41119980	5630	5630	5630	5630	0
328	20231221	152200	41119980	5630	5630	5630	5630	0
329	20231221	152100	41119980	5630	5630	5630	5630	0
330	20231221	152000	41119980	5630	5630	5630	5630	0
331	20231221	151900	41119980	5630	5630	5630	5630	5
332	20231221	151800	41091830	5630	5630	5630	5630	0
333	20231221	151700	41091830	5630	5630	5630	5630	0
334	20231221	151600	41091830	5630	5620	5630	5620	32
335	20231221	151500	40911780	5630	5630	5630	5630	70
336	20231221	151400	40517680	5630	5630	5630	5630	1
337	20231221	151300	40512050	5630	5630	5630	5630	0
338	20231221	151200	40512050	5630	5630	5630	5630	5
339	20231221	151100	40483900	5630	5630	5630	5630	0
340	20231221	151000	40483900	5630	5630	5630	5630	0
341	20231221	150900	40483900	5630	5630	5630	5630	6
342	20231221	150800	40450120	5640	5640	5640	5640	0
343	20231221	150700	40450120	5640	5640	5640	5640	1
344	20231221	150600	40444480	5640	5640	5640	5640	0
345	20231221	150500	40444480	5640	5640	5640	5640	0
346	20231221	150400	40444480	5640	5640	5640	5640	0
347	20231221	150300	40444480	5640	5640	5640	5640	0
348	20231221	150200	40444480	5640	5640	5640	5640	0
349	20231221	150100	40444480	5640	5640	5640	5640	0
350	20231221	150000	40444480	5640	5640	5640	5640	0
351	20231221	145900	40444480	5640	5640	5640	5640	0
352	20231221	145800	40444480	5640	5640	5640	5640	0
353	20231221	145700	40444480	5640	5640	5640	5640	0
354	20231221	145600	40444480	5640	5640	5640	5640	0
355	20231221	145500	40444480	5640	5640	5640	5640	0
356	20231221	145400	40444480	5640	5640	5640	5640	0
357	20231221	145300	40444480	5640	5640	5640	5640	0
358	20231221	145200	40444480	5640	5640	5640	5640	0
359	20231221	145100	40444480	5640	5640	5640	5640	0
360	20231221	145000	40444480	5640	5640	5640	5640	0
361	20231221	144900	40444480	5640	5640	5640	5640	0
362	20231221	144800	40444480	5640	5640	5640	5640	0
363	20231221	144700	40444480	5640	5640	5640	5640	0
364	20231221	144600	40444480	5640	5640	5640	5640	0
365	20231221	144500	40444480	5640	5640	5640	5640	0
366	20231221	144400	40444480	5640	5640	5640	5640	0
367	20231221	144300	40444480	5640	5640	5640	5640	0
368	20231221	144200	40444480	5640	5640	5640	5640	10
369	20231221	144100	40388080	5640	5640	5640	5640	0
370	20231221	144000	40388080	5640	5640	5640	5640	0
371	20231221	143900	40388080	5640	5640	5640	5640	0
372	20231221	143800	40388080	5640	5640	5640	5640	1
373	20231221	143700	40382440	5620	5620	5620	5620	4
374	20231221	143600	40359960	5620	5620	5620	5620	2
375	20231221	143500	40348720	5620	5620	5620	5620	0
376	20231221	143400	40348720	5620	5620	5620	5620	0
377	20231221	143300	40348720	5620	5620	5620	5620	10
378	20231221	143200	40292520	5620	5620	5620	5620	0
379	20231221	143100	40292520	5620	5620	5620	5620	0
380	20231221	143000	40292520	5620	5620	5620	5620	0
381	20231221	142900	40292520	5620	5620	5620	5620	0
382	20231221	142800	40292520	5620	5620	5620	5620	0
383	20231221	142700	40292520	5620	5620	5620	5620	0
384	20231221	142600	40292520	5620	5620	5620	5620	1
385	20231221	142500	40286900	5620	5620	5620	5620	0
386	20231221	142400	40286900	5620	5620	5620	5620	0
387	20231221	142300	40286900	5620	5640	5640	5620	65
388	20231221	142200	39921580	5610	5680	5680	5600	3400
389	20231221	142100	20762780	5720	5720	5720	5720	0
390	20231221	142000	20762780	5720	5720	5720	5720	0
391	20231221	141900	20762780	5720	5720	5720	5720	0
392	20231221	141800	20762780	5720	5720	5720	5720	0
393	20231221	141700	20762780	5720	5720	5720	5720	0
394	20231221	141600	20762780	5720	5720	5720	5720	0
395	20231221	141500	20762780	5720	5720	5720	5720	0
396	20231221	141400	20762780	5720	5720	5720	5720	0
397	20231221	141300	20762780	5720	5720	5720	5720	0
398	20231221	141200	20762780	5720	5720	5720	5720	0
399	20231221	141100	20762780	5720	5720	5720	5720	0
400	20231221	141000	20762780	5720	5720	5720	5720	0
401	20231221	140900	20762780	5720	5720	5720	5720	0
402	20231221	140800	20762780	5720	5720	5720	5720	0
403	20231221	140700	20762780	5720	5720	5720	5720	0
404	20231221	140600	20762780	5720	5720	5720	5720	0
405	20231221	140500	20762780	5720	5720	5720	5720	0
406	20231221	140400	20762780	5720	5720	5720	5720	0
407	20231221	140300	20762780	5720	5720	5720	5720	0
408	20231221	140200	20762780	5720	5720	5720	5720	0
409	20231221	140100	20762780	5720	5720	5720	5720	0
410	20231221	140000	20762780	5720	5720	5720	5720	0
411	20231221	135900	20762780	5720	5720	5720	5720	0
412	20231221	135800	20762780	5720	5720	5720	5720	0
413	20231221	135700	20762780	5720	5720	5720	5720	0
414	20231221	135600	20762780	5720	5720	5720	5720	0
415	20231221	135500	20762780	5720	5720	5720	5720	0
416	20231221	135400	20762780	5720	5720	5720	5720	0
417	20231221	135300	20762780	5720	5720	5720	5720	1
418	20231221	135200	20757060	5730	5710	5730	5710	2
419	20231221	135100	20745620	5690	5690	5690	5690	8
420	20231221	135000	20700100	5730	5730	5730	5730	0
421	20231221	134900	20700100	5730	5730	5730	5730	0
422	20231221	134800	20700100	5730	5730	5730	5730	0
423	20231221	134700	20700100	5730	5730	5730	5730	0
424	20231221	134600	20700100	5730	5730	5730	5730	0
425	20231221	134500	20700100	5730	5730	5730	5730	0
426	20231221	134400	20700100	5730	5730	5730	5730	0
427	20231221	134300	20700100	5730	5730	5730	5730	0
428	20231221	134200	20700100	5730	5730	5730	5730	0
429	20231221	134100	20700100	5730	5730	5730	5730	0
430	20231221	134000	20700100	5730	5730	5730	5730	0
431	20231221	133900	20700100	5730	5730	5730	5730	0
432	20231221	133800	20700100	5730	5730	5730	5730	0
433	20231221	133700	20700100	5730	5730	5730	5730	0
434	20231221	133600	20700100	5730	5730	5730	5730	0
435	20231221	133500	20700100	5730	5730	5730	5730	0
436	20231221	133400	20700100	5730	5730	5730	5730	0
437	20231221	133300	20700100	5730	5730	5730	5730	0
438	20231221	133200	20700100	5730	5730	5730	5730	0
439	20231221	133100	20700100	5730	5730	5730	5730	0
440	20231221	133000	20700100	5730	5730	5730	5730	0
441	20231221	132900	20700100	5730	5730	5730	5730	0
442	20231221	132800	20700100	5730	5730	5730	5730	0
443	20231221	132700	20700100	5730	5730	5730	5730	0
444	20231221	132600	20700100	5730	5730	5730	5730	1
445	20231221	132500	20694370	5720	5720	5720	5720	0
446	20231221	132400	20694370	5720	5720	5720	5720	0
447	20231221	132300	20694370	5720	5720	5720	5720	0
448	20231221	132200	20694370	5720	5720	5720	5720	0
449	20231221	132100	20694370	5720	5700	5720	5700	3
450	20231221	132000	20677230	5720	5720	5720	5720	0
451	20231221	131900	20677230	5720	5720	5720	5720	2
452	20231221	131800	20665790	5680	5700	5700	5680	141
453	20231221	131700	19862170	5700	5670	5700	5670	99
454	20231221	131600	19300810	5670	5670	5670	5670	0
455	20231221	131500	19300810	5670	5670	5670	5670	0
456	20231221	131400	19300810	5670	5670	5670	5670	1
457	20231221	131300	19295140	5670	5670	5670	5670	0
458	20231221	131200	19295140	5670	5670	5670	5670	0
459	20231221	131100	19295140	5670	5670	5670	5670	0
460	20231221	131000	19295140	5670	5670	5670	5670	3
461	20231221	130900	19278130	5670	5670	5670	5670	0
462	20231221	130800	19278130	5670	5670	5670	5670	0
463	20231221	130700	19278130	5670	5670	5670	5670	0
464	20231221	130600	19278130	5670	5670	5670	5670	0
465	20231221	130500	19278130	5670	5670	5670	5670	0
466	20231221	130400	19278130	5670	5670	5670	5670	48
467	20231221	130300	19005970	5700	5700	5700	5700	0
468	20231221	130200	19005970	5700	5700	5700	5700	0
469	20231221	130100	19005970	5700	5700	5700	5700	0
470	20231221	130000	19005970	5700	5700	5700	5700	0
471	20231221	125900	19005970	5700	5700	5700	5700	0
472	20231221	125800	19005970	5700	5700	5700	5700	0
473	20231221	125700	19005970	5700	5700	5700	5700	0
474	20231221	125600	19005970	5700	5700	5700	5700	0
475	20231221	125500	19005970	5700	5700	5700	5700	0
476	20231221	125400	19005970	5700	5700	5700	5700	0
477	20231221	125300	19005970	5700	5700	5700	5700	0
478	20231221	125200	19005970	5700	5700	5700	5700	0
479	20231221	125100	19005970	5700	5700	5700	5700	0
480	20231221	125000	19005970	5700	5700	5700	5700	0
481	20231221	124900	19005970	5700	5700	5700	5700	1
482	20231221	124800	19000270	5690	5690	5690	5690	0
483	20231221	124700	19000270	5690	5690	5690	5690	9
484	20231221	124600	18949060	5690	5690	5690	5690	0
485	20231221	124500	18949060	5690	5690	5690	5690	0
486	20231221	124400	18949060	5690	5690	5690	5690	0
487	20231221	124300	18949060	5690	5690	5690	5690	0
488	20231221	124200	18949060	5690	5690	5690	5690	0
489	20231221	124100	18949060	5690	5690	5690	5690	0
490	20231221	124000	18949060	5690	5690	5690	5690	0
491	20231221	123900	18949060	5690	5690	5690	5690	0
492	20231221	123800	18949060	5690	5690	5690	5690	0
493	20231221	123700	18949060	5690	5690	5690	5690	0
494	20231221	123600	18949060	5690	5690	5690	5690	0
495	20231221	123500	18949060	5690	5690	5690	5690	0
496	20231221	123400	18949060	5690	5690	5690	5690	0
497	20231221	123300	18949060	5690	5690	5690	5690	0
498	20231221	123200	18949060	5690	5690	5690	5690	0
499	20231221	123100	18949060	5690	5690	5690	5690	0
500	20231221	123000	18949060	5690	5690	5690	5690	0
501	20231221	122900	18949060	5690	5690	5690	5690	0
502	20231221	122800	18949060	5690	5690	5690	5690	0
503	20231221	122700	18949060	5690	5690	5690	5690	0
504	20231221	122600	18949060	5690	5690	5690	5690	0
505	20231221	122500	18949060	5690	5690	5690	5690	0
506	20231221	122400	18949060	5690	5690	5690	5690	0
507	20231221	122300	18949060	5690	5690	5690	5690	0
508	20231221	122200	18949060	5690	5690	5690	5690	0
509	20231221	122100	18949060	5690	5690	5690	5690	0
510	20231221	122000	18949060	5690	5690	5690	5690	0
511	20231221	121900	18949060	5690	5690	5690	5690	0
512	20231221	121800	18949060	5690	5690	5690	5690	0
513	20231221	121700	18949060	5690	5690	5690	5690	0
514	20231221	121600	18949060	5690	5690	5690	5690	0
515	20231221	121500	18949060	5690	5690	5690	5690	1
516	20231221	121400	18943370	5690	5700	5700	5690	150
517	20231221	121300	18089750	5710	5710	5710	5710	0
518	20231221	121200	18089750	5710	5710	5710	5710	0
519	20231221	121100	18089750	5710	5710	5710	5710	0
520	20231221	121000	18089750	5710	5710	5710	5710	0
521	20231221	120900	18089750	5710	5710	5710	5710	0
522	20231221	120800	18089750	5710	5710	5710	5710	0
523	20231221	120700	18089750	5710	5710	5710	5710	0
524	20231221	120600	18089750	5710	5710	5710	5710	0
525	20231221	120500	18089750	5710	5710	5710	5710	0
526	20231221	120400	18089750	5710	5710	5710	5710	0
527	20231221	120300	18089750	5710	5710	5710	5710	0
528	20231221	120200	18089750	5710	5710	5710	5710	0
529	20231221	120100	18089750	5710	5710	5710	5710	0
530	20231221	120000	18089750	5710	5710	5710	5710	0
531	20231221	115900	18089750	5710	5710	5710	5710	0
532	20231221	115800	18089750	5710	5710	5710	5710	1
533	20231221	115700	18084040	5730	5730	5730	5730	0
534	20231221	115600	18084040	5730	5730	5730	5710	3
535	20231221	115500	18066870	5700	5700	5700	5700	1
536	20231221	115400	18061170	5730	5730	5730	5710	3
537	20231221	115300	18044000	5690	5690	5690	5690	8
538	20231221	115200	17998480	5670	5670	5670	5670	0
539	20231221	115100	17998480	5670	5670	5670	5670	0
540	20231221	115000	17998480	5670	5670	5670	5670	0
541	20231221	114900	17998480	5670	5670	5670	5670	0
542	20231221	114800	17998480	5670	5670	5670	5670	0
543	20231221	114700	17998480	5670	5670	5670	5670	0
544	20231221	114600	17998480	5670	5670	5670	5670	0
545	20231221	114500	17998480	5670	5670	5670	5670	0
546	20231221	114400	17998480	5670	5670	5670	5670	0
547	20231221	114300	17998480	5670	5670	5670	5670	0
548	20231221	114200	17998480	5670	5670	5670	5670	0
549	20231221	114100	17998480	5670	5670	5670	5670	3
550	20231221	114000	17981470	5670	5670	5670	5670	82
551	20231221	113900	17516530	5660	5660	5660	5660	0
552	20231221	113800	17516530	5660	5660	5660	5660	0
553	20231221	113700	17516530	5660	5660	5660	5660	30
554	20231221	113600	17346730	5660	5660	5660	5660	0
555	20231221	113500	17346730	5660	5660	5660	5660	0
556	20231221	113400	17346730	5660	5660	5660	5660	0
557	20231221	113300	17346730	5660	5660	5660	5660	10
558	20231221	113200	17290130	5660	5660	5660	5660	0
559	20231221	113100	17290130	5660	5660	5660	5660	0
560	20231221	113000	17290130	5660	5670	5670	5660	20
561	20231221	112900	17176830	5670	5670	5670	5670	0
562	20231221	112800	17176830	5670	5670	5670	5670	0
563	20231221	112700	17176830	5670	5670	5670	5670	0
564	20231221	112600	17176830	5670	5670	5670	5670	0
565	20231221	112500	17176830	5670	5670	5670	5670	0
566	20231221	112400	17176830	5670	5670	5670	5670	0
567	20231221	112300	17176830	5670	5670	5670	5670	3
568	20231221	112200	17159820	5670	5670	5670	5670	0
569	20231221	112100	17159820	5670	5670	5670	5670	0
570	20231221	112000	17159820	5670	5670	5670	5670	1
571	20231221	111900	17154150	5670	5670	5670	5670	0
572	20231221	111800	17154150	5670	5670	5670	5670	0
573	20231221	111700	17154150	5670	5670	5670	5670	0
574	20231221	111600	17154150	5670	5670	5670	5670	0
575	20231221	111500	17154150	5670	5670	5670	5670	0
576	20231221	111400	17154150	5670	5670	5670	5670	1
577	20231221	111300	17148480	5690	5690	5690	5690	0
578	20231221	111200	17148480	5690	5690	5690	5690	0
579	20231221	111100	17148480	5690	5670	5690	5670	2
580	20231221	111000	17137120	5670	5660	5670	5660	8
581	20231221	110900	17091830	5690	5690	5690	5690	1
582	20231221	110800	17086140	5670	5670	5670	5670	12
583	20231221	110700	17018100	5670	5670	5670	5670	300
584	20231221	110600	15317100	5670	5670	5670	5670	0
585	20231221	110500	15317100	5670	5670	5670	5670	0
586	20231221	110400	15317100	5670	5670	5670	5670	0
587	20231221	110300	15317100	5670	5670	5670	5670	0
588	20231221	110200	15317100	5670	5670	5670	5670	88
589	20231221	110100	14818140	5670	5680	5680	5670	400
590	20231221	110000	12549800	5710	5690	5710	5680	41
591	20231221	105900	12316860	5710	5710	5710	5710	1
592	20231221	105800	12311150	5700	5700	5700	5700	0
593	20231221	105700	12311150	5700	5710	5710	5700	30
594	20231221	105600	12140130	5700	5710	5710	5700	700
595	20231221	105500	8149130	5700	5700	5700	5700	0
596	20231221	105400	8149130	5700	5700	5700	5700	0
597	20231221	105300	8149130	5700	5700	5700	5700	0
598	20231221	105200	8149130	5700	5700	5700	5700	0
599	20231221	105100	8149130	5700	5700	5700	5700	0
600	20231221	105000	8149130	5700	5700	5700	5700	0
601	20231221	104900	8149130	5700	5700	5700	5700	0
602	20231221	104800	8149130	5700	5700	5700	5700	0
603	20231221	104700	8149130	5700	5700	5700	5700	0
604	20231221	104600	8149130	5700	5700	5700	5700	0
605	20231221	104500	8149130	5700	5700	5700	5700	0
606	20231221	104400	8149130	5700	5700	5700	5700	0
607	20231221	104300	8149130	5700	5710	5710	5700	571
608	20231221	104200	4894420	5710	5710	5710	5710	2
609	20231221	104100	4883000	5730	5730	5730	5730	0
610	20231221	104000	4883000	5730	5730	5730	5730	143
611	20231221	103900	4063610	5740	5740	5740	5740	0
612	20231221	103800	4063610	5740	5740	5740	5740	0
613	20231221	103700	4063610	5740	5740	5740	5740	0
614	20231221	103600	4063610	5740	5740	5740	5740	1
615	20231221	103500	4057870	5740	5740	5740	5740	0
616	20231221	103400	4057870	5740	5740	5740	5740	0
617	20231221	103300	4057870	5740	5740	5740	5740	0
618	20231221	103200	4057870	5740	5740	5740	5740	0
619	20231221	103100	4057870	5740	5740	5740	5740	0
620	20231221	103000	4057870	5740	5740	5740	5740	0
621	20231221	102900	4057870	5740	5740	5740	5740	0
622	20231221	102800	4057870	5740	5740	5740	5740	0
623	20231221	102700	4057870	5740	5740	5740	5740	0
624	20231221	102600	4057870	5740	5740	5740	5740	20
625	20231221	102500	3943070	5750	5740	5750	5740	19
626	20231221	102400	3833970	5730	5730	5730	5730	0
627	20231221	102300	3833970	5730	5730	5730	5730	0
628	20231221	102200	3833970	5730	5730	5730	5730	0
629	20231221	102100	3833970	5730	5730	5730	5730	0
630	20231221	102000	3833970	5730	5730	5730	5730	0
631	20231221	101900	3833970	5730	5730	5730	5730	0
632	20231221	101800	3833970	5730	5730	5730	5730	0
633	20231221	101700	3833970	5730	5730	5730	5730	0
634	20231221	101600	3833970	5730	5730	5730	5730	0
635	20231221	101500	3833970	5730	5730	5730	5730	0
636	20231221	101400	3833970	5730	5730	5730	5730	0
637	20231221	101300	3833970	5730	5730	5730	5730	67
638	20231221	101200	3450060	5730	5730	5730	5730	0
639	20231221	101100	3450060	5730	5730	5730	5730	0
640	20231221	101000	3450060	5730	5730	5730	5730	0
641	20231221	100900	3450060	5730	5730	5730	5730	0
642	20231221	100800	3450060	5730	5730	5730	5730	0
643	20231221	100700	3450060	5730	5730	5730	5730	0
644	20231221	100600	3450060	5730	5730	5730	5730	0
645	20231221	100500	3450060	5730	5730	5730	5730	0
646	20231221	100400	3450060	5730	5730	5730	5730	0
647	20231221	100300	3450060	5730	5730	5730	5730	0
648	20231221	100200	3450060	5730	5730	5730	5730	0
649	20231221	100100	3450060	5730	5730	5730	5730	0
650	20231221	100000	3450060	5730	5730	5730	5730	0
651	20231221	095900	3450060	5730	5730	5730	5730	0
652	20231221	095800	3450060	5730	5730	5730	5730	0
653	20231221	095700	3450060	5730	5730	5730	5730	0
654	20231221	095600	3450060	5730	5730	5730	5730	0
655	20231221	095500	3450060	5730	5730	5730	5730	0
656	20231221	095400	3450060	5730	5730	5730	5730	0
657	20231221	095300	3450060	5730	5730	5730	5730	0
658	20231221	095200	3450060	5730	5730	5730	5730	0
659	20231221	095100	3450060	5730	5730	5730	5730	0
660	20231221	095000	3450060	5730	5730	5730	5730	0
661	20231221	094900	3450060	5730	5730	5730	5730	1
662	20231221	094800	3444330	5730	5730	5730	5730	0
663	20231221	094700	3444330	5730	5730	5730	5730	0
664	20231221	094600	3444330	5730	5730	5730	5730	0
665	20231221	094500	3444330	5730	5730	5730	5730	1
666	20231221	094400	3438600	5730	5730	5730	5730	0
667	20231221	094300	3438600	5730	5730	5730	5730	0
668	20231221	094200	3438600	5730	5730	5730	5730	0
669	20231221	094100	3438600	5730	5730	5730	5730	0
670	20231221	094000	3438600	5730	5730	5730	5730	0
671	20231221	093900	3438600	5730	5730	5730	5730	0
672	20231221	093800	3438600	5730	5730	5730	5730	0
673	20231221	093700	3438600	5730	5730	5730	5730	1
674	20231221	093600	3432870	5730	5730	5730	5730	183
675	20231221	093500	2384280	5730	5730	5730	5730	0
676	20231221	093400	2384280	5730	5730	5730	5730	0
677	20231221	093300	2384280	5730	5730	5730	5730	0
678	20231221	093200	2384280	5730	5730	5730	5730	0
679	20231221	093100	2384280	5730	5730	5730	5730	0
680	20231221	093000	2384280	5730	5730	5730	5730	0
681	20231221	092900	2384280	5730	5720	5730	5720	6
682	20231221	092800	2349950	5720	5720	5720	5720	0
683	20231221	092700	2349950	5720	5720	5720	5720	0
684	20231221	092600	2349950	5720	5720	5720	5720	0
685	20231221	092500	2349950	5720	5720	5720	5720	0
686	20231221	092400	2349950	5720	5720	5720	5720	0
687	20231221	092300	2349950	5720	5720	5720	5720	0
688	20231221	092200	2349950	5720	5720	5720	5720	0
689	20231221	092100	2349950	5720	5720	5720	5720	0
690	20231221	092000	2349950	5720	5720	5720	5720	0
691	20231221	091900	2349950	5720	5720	5720	5720	0
692	20231221	091800	2349950	5720	5720	5720	5720	0
693	20231221	091700	2349950	5720	5720	5720	5720	0
694	20231221	091600	2349950	5720	5720	5720	5720	1
695	20231221	091500	2344230	5670	5670	5670	5670	0
696	20231221	091400	2344230	5670	5670	5670	5670	0
697	20231221	091300	2344230	5670	5670	5670	5670	0
698	20231221	091200	2344230	5670	5670	5670	5670	0
699	20231221	091100	2344230	5670	5670	5670	5670	0
700	20231221	091000	2344230	5670	5670	5670	5670	0
701	20231221	090900	2344230	5670	5670	5670	5670	0
702	20231221	090800	2344230	5670	5670	5670	5670	336
703	20231221	090700	439110	5670	5670	5670	5670	0
704	20231221	090600	439110	5670	5670	5670	5670	0
705	20231221	090500	439110	5670	5670	5670	5670	0
706	20231221	090400	439110	5670	5670	5670	5670	0
707	20231221	090300	439110	5670	5670	5670	5670	0
708	20231221	090200	439110	5670	5670	5670	5670	0
709	20231221	090100	439110	5670	5670	5670	5670	0
710	20231221	090000	439110	5670	5730	5730	5670	77