KissMeData/238200/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204200	201479490	5360	5360	5360	5360	599
3	20231220	204100	201479490	5360	5360	5360	5360	0
4	20231220	204000	201479490	5360	5360	5360	5360	0
5	20231220	203900	201479490	5360	5360	5360	5360	0
6	20231220	203800	201479490	5360	5360	5360	5360	0
7	20231220	203700	201479490	5360	5360	5360	5360	0
8	20231220	203600	201479490	5360	5360	5360	5360	0
9	20231220	203500	201479490	5360	5360	5360	5360	0
10	20231220	203400	201479490	5360	5360	5360	5360	0
11	20231220	203300	201479490	5360	5360	5360	5360	0
12	20231220	203200	201479490	5360	5360	5360	5360	0
13	20231220	203100	201479490	5360	5360	5360	5360	0
14	20231220	203000	201479490	5360	5360	5360	5360	0
15	20231220	202900	201479490	5360	5360	5360	5360	0
16	20231220	202800	201479490	5360	5360	5360	5360	0
17	20231220	202700	201479490	5360	5360	5360	5360	0
18	20231220	202600	201479490	5360	5360	5360	5360	0
19	20231220	202500	201479490	5360	5360	5360	5360	0
20	20231220	202400	201479490	5360	5360	5360	5360	0
21	20231220	202300	201479490	5360	5360	5360	5360	0
22	20231220	202200	201479490	5360	5360	5360	5360	0
23	20231220	202100	201479490	5360	5360	5360	5360	0
24	20231220	202000	201479490	5360	5360	5360	5360	0
25	20231220	201900	201479490	5360	5360	5360	5360	0
26	20231220	201800	201479490	5360	5360	5360	5360	0
27	20231220	201700	201479490	5360	5360	5360	5360	0
28	20231220	201600	201479490	5360	5360	5360	5360	0
29	20231220	201500	201479490	5360	5360	5360	5360	0
30	20231220	201400	201479490	5360	5360	5360	5360	0
31	20231220	201300	201479490	5360	5360	5360	5360	0
32	20231220	201200	201479490	5360	5360	5360	5360	599
33	20231220	201100	201479490	5360	5360	5360	5360	0
34	20231220	201000	201479490	5360	5360	5360	5360	0
35	20231220	200900	201479490	5360	5360	5360	5360	0
36	20231220	200800	201479490	5360	5360	5360	5360	0
37	20231220	200700	201479490	5360	5360	5360	5360	0
38	20231220	200600	201479490	5360	5360	5360	5360	0
39	20231220	200500	201479490	5360	5360	5360	5360	0
40	20231220	200400	201479490	5360	5360	5360	5360	0
41	20231220	200300	201479490	5360	5360	5360	5360	0
42	20231220	200200	201479490	5360	5360	5360	5360	0
43	20231220	200100	201479490	5360	5360	5360	5360	0
44	20231220	200000	201479490	5360	5360	5360	5360	0
45	20231220	195900	201479490	5360	5360	5360	5360	0
46	20231220	195800	201479490	5360	5360	5360	5360	0
47	20231220	195700	201479490	5360	5360	5360	5360	0
48	20231220	195600	201479490	5360	5360	5360	5360	0
49	20231220	195500	201479490	5360	5360	5360	5360	0
50	20231220	195400	201479490	5360	5360	5360	5360	0
51	20231220	195300	201479490	5360	5360	5360	5360	0
52	20231220	195200	201479490	5360	5360	5360	5360	0
53	20231220	195100	201479490	5360	5360	5360	5360	0
54	20231220	195000	201479490	5360	5360	5360	5360	0
55	20231220	194900	201479490	5360	5360	5360	5360	0
56	20231220	194800	201479490	5360	5360	5360	5360	0
57	20231220	194700	201479490	5360	5360	5360	5360	0
58	20231220	194600	201479490	5360	5360	5360	5360	0
59	20231220	194500	201479490	5360	5360	5360	5360	0
60	20231220	194400	201479490	5360	5360	5360	5360	0
61	20231220	194300	201479490	5360	5360	5360	5360	0
62	20231220	194200	201479490	5360	5360	5360	5360	599
63	20231220	194100	201479490	5360	5360	5360	5360	0
64	20231220	194000	201479490	5360	5360	5360	5360	0
65	20231220	193900	201479490	5360	5360	5360	5360	0
66	20231220	193800	201479490	5360	5360	5360	5360	0
67	20231220	193700	201479490	5360	5360	5360	5360	0
68	20231220	193600	201479490	5360	5360	5360	5360	0
69	20231220	193500	201479490	5360	5360	5360	5360	0
70	20231220	193400	201479490	5360	5360	5360	5360	0
71	20231220	193300	201479490	5360	5360	5360	5360	0
72	20231220	193200	201479490	5360	5360	5360	5360	0
73	20231220	193100	201479490	5360	5360	5360	5360	0
74	20231220	193000	201479490	5360	5360	5360	5360	0
75	20231220	192900	201479490	5360	5360	5360	5360	0
76	20231220	192800	201479490	5360	5360	5360	5360	0
77	20231220	192700	201479490	5360	5360	5360	5360	0
78	20231220	192600	201479490	5360	5360	5360	5360	0
79	20231220	192500	201479490	5360	5360	5360	5360	0
80	20231220	192400	201479490	5360	5360	5360	5360	0
81	20231220	192300	201479490	5360	5360	5360	5360	0
82	20231220	192200	201479490	5360	5360	5360	5360	0
83	20231220	192100	201479490	5360	5360	5360	5360	0
84	20231220	192000	201479490	5360	5360	5360	5360	0
85	20231220	191900	201479490	5360	5360	5360	5360	0
86	20231220	191800	201479490	5360	5360	5360	5360	0
87	20231220	191700	201479490	5360	5360	5360	5360	0
88	20231220	191600	201479490	5360	5360	5360	5360	0
89	20231220	191500	201479490	5360	5360	5360	5360	0
90	20231220	191400	201479490	5360	5360	5360	5360	0
91	20231220	191300	201479490	5360	5360	5360	5360	0
92	20231220	191200	201479490	5360	5360	5360	5360	599
93	20231220	191100	201479490	5360	5360	5360	5360	0
94	20231220	191000	201479490	5360	5360	5360	5360	0
95	20231220	190900	201479490	5360	5360	5360	5360	0
96	20231220	190800	201479490	5360	5360	5360	5360	0
97	20231220	190700	201479490	5360	5360	5360	5360	0
98	20231220	190600	201479490	5360	5360	5360	5360	0
99	20231220	190500	201479490	5360	5360	5360	5360	0
100	20231220	190400	201479490	5360	5360	5360	5360	0
101	20231220	190300	201479490	5360	5360	5360	5360	0
102	20231220	190200	201479490	5360	5360	5360	5360	0
103	20231220	190100	201479490	5360	5360	5360	5360	0
104	20231220	190000	201479490	5360	5360	5360	5360	0
105	20231220	185900	201479490	5360	5360	5360	5360	0
106	20231220	185800	201479490	5360	5360	5360	5360	0
107	20231220	185700	201479490	5360	5360	5360	5360	0
108	20231220	185600	201479490	5360	5360	5360	5360	0
109	20231220	185500	201479490	5360	5360	5360	5360	0
110	20231220	185400	201479490	5360	5360	5360	5360	0
111	20231220	185300	201479490	5360	5360	5360	5360	0
112	20231220	185200	201479490	5360	5360	5360	5360	0
113	20231220	185100	201479490	5360	5360	5360	5360	0
114	20231220	185000	201479490	5360	5360	5360	5360	0
115	20231220	184900	201479490	5360	5360	5360	5360	0
116	20231220	184800	201479490	5360	5360	5360	5360	0
117	20231220	184700	201479490	5360	5360	5360	5360	0
118	20231220	184600	201479490	5360	5360	5360	5360	0
119	20231220	184500	201479490	5360	5360	5360	5360	0
120	20231220	184400	201479490	5360	5360	5360	5360	0
121	20231220	184300	201479490	5360	5360	5360	5360	0
122	20231220	184200	201479490	5360	5360	5360	5360	599
123	20231220	184100	201479490	5360	5360	5360	5360	0
124	20231220	184000	201479490	5360	5360	5360	5360	0
125	20231220	183900	201479490	5360	5360	5360	5360	0
126	20231220	183800	201479490	5360	5360	5360	5360	0
127	20231220	183700	201479490	5360	5360	5360	5360	0
128	20231220	183600	201479490	5360	5360	5360	5360	0
129	20231220	183500	201479490	5360	5360	5360	5360	0
130	20231220	183400	201479490	5360	5360	5360	5360	0
131	20231220	183300	201479490	5360	5360	5360	5360	0
132	20231220	183200	201479490	5360	5360	5360	5360	0
133	20231220	183100	201479490	5360	5360	5360	5360	0
134	20231220	183000	201479490	5360	5360	5360	5360	0
135	20231220	182900	201479490	5360	5360	5360	5360	0
136	20231220	182800	201479490	5360	5360	5360	5360	0
137	20231220	182700	201479490	5360	5360	5360	5360	0
138	20231220	182600	201479490	5360	5360	5360	5360	0
139	20231220	182500	201479490	5360	5360	5360	5360	0
140	20231220	182400	201479490	5360	5360	5360	5360	0
141	20231220	182300	201479490	5360	5360	5360	5360	0
142	20231220	182200	201479490	5360	5360	5360	5360	0
143	20231220	182100	201479490	5360	5360	5360	5360	0
144	20231220	182000	201479490	5360	5360	5360	5360	0
145	20231220	181900	201479490	5360	5360	5360	5360	0
146	20231220	181800	201479490	5360	5360	5360	5360	0
147	20231220	181700	201479490	5360	5360	5360	5360	0
148	20231220	181600	201479490	5360	5360	5360	5360	0
149	20231220	181500	201479490	5360	5360	5360	5360	0
150	20231220	181400	201479490	5360	5360	5360	5360	0
151	20231220	181300	201479490	5360	5360	5360	5360	0
152	20231220	181200	201479490	5360	5360	5360	5360	599
153	20231220	181100	201479490	5360	5360	5360	5360	0
154	20231220	181000	201479490	5360	5360	5360	5360	0
155	20231220	180900	201479490	5360	5360	5360	5360	0
156	20231220	180800	201479490	5360	5360	5360	5360	0
157	20231220	180700	201479490	5360	5360	5360	5360	0
158	20231220	180600	201479490	5360	5360	5360	5360	0
159	20231220	180500	201479490	5360	5360	5360	5360	0
160	20231220	180400	201479490	5360	5360	5360	5360	0
161	20231220	180300	201479490	5360	5360	5360	5360	0
162	20231220	180200	201479490	5360	5360	5360	5360	0
163	20231220	180100	201479490	5360	5360	5360	5360	0
164	20231220	180000	201479490	5360	5360	5360	5360	0
165	20231220	175900	201479490	5360	5360	5360	5360	0
166	20231220	175800	201479490	5360	5360	5360	5360	0
167	20231220	175700	201479490	5360	5360	5360	5360	0
168	20231220	175600	201479490	5360	5360	5360	5360	0
169	20231220	175500	201479490	5360	5360	5360	5360	0
170	20231220	175400	201479490	5360	5360	5360	5360	0
171	20231220	175300	201479490	5360	5360	5360	5360	0
172	20231220	175200	201479490	5360	5360	5360	5360	0
173	20231220	175100	201479490	5360	5360	5360	5360	0
174	20231220	175000	201479490	5360	5360	5360	5360	0
175	20231220	174900	201479490	5360	5360	5360	5360	0
176	20231220	174800	201479490	5360	5360	5360	5360	0
177	20231220	174700	201479490	5360	5360	5360	5360	0
178	20231220	174600	201479490	5360	5360	5360	5360	0
179	20231220	174500	201479490	5360	5360	5360	5360	0
180	20231220	174400	201479490	5360	5360	5360	5360	0
181	20231220	174300	201479490	5360	5360	5360	5360	0
182	20231220	174200	201479490	5360	5360	5360	5360	599
183	20231220	174100	201479490	5360	5360	5360	5360	0
184	20231220	174000	201479490	5360	5360	5360	5360	0
185	20231220	173900	201479490	5360	5360	5360	5360	0
186	20231220	173800	201479490	5360	5360	5360	5360	0
187	20231220	173700	201479490	5360	5360	5360	5360	0
188	20231220	173600	201479490	5360	5360	5360	5360	0
189	20231220	173500	201479490	5360	5360	5360	5360	0
190	20231220	173400	201479490	5360	5360	5360	5360	0
191	20231220	173300	201479490	5360	5360	5360	5360	0
192	20231220	173200	201479490	5360	5360	5360	5360	0
193	20231220	173100	201479490	5360	5360	5360	5360	0
194	20231220	173000	201479490	5360	5360	5360	5360	0
195	20231220	172900	201479490	5360	5360	5360	5360	0
196	20231220	172800	201479490	5360	5360	5360	5360	0
197	20231220	172700	201479490	5360	5360	5360	5360	0
198	20231220	172600	201479490	5360	5360	5360	5360	0
199	20231220	172500	201479490	5360	5360	5360	5360	0
200	20231220	172400	201479490	5360	5360	5360	5360	0
201	20231220	172300	201479490	5360	5360	5360	5360	0
202	20231220	172200	201479490	5360	5360	5360	5360	0
203	20231220	172100	201479490	5360	5360	5360	5360	0
204	20231220	172000	201479490	5360	5360	5360	5360	0
205	20231220	171900	201479490	5360	5360	5360	5360	0
206	20231220	171800	201479490	5360	5360	5360	5360	0
207	20231220	171700	201479490	5360	5360	5360	5360	0
208	20231220	171600	201479490	5360	5360	5360	5360	0
209	20231220	171500	201479490	5360	5360	5360	5360	0
210	20231220	171400	201479490	5360	5360	5360	5360	0
211	20231220	171300	201479490	5360	5360	5360	5360	0
212	20231220	171200	201479490	5360	5360	5360	5360	599
213	20231220	171100	201479490	5360	5360	5360	5360	0
214	20231220	171000	201479490	5360	5360	5360	5360	0
215	20231220	170900	201479490	5360	5360	5360	5360	0
216	20231220	170800	201479490	5360	5360	5360	5360	0
217	20231220	170700	201479490	5360	5360	5360	5360	0
218	20231220	170600	201479490	5360	5360	5360	5360	0
219	20231220	170500	201479490	5360	5360	5360	5360	0
220	20231220	170400	201479490	5360	5360	5360	5360	0
221	20231220	170300	201479490	5360	5360	5360	5360	0
222	20231220	170200	201479490	5360	5360	5360	5360	0
223	20231220	170100	201479490	5360	5360	5360	5360	0
224	20231220	170000	201479490	5360	5360	5360	5360	0
225	20231220	165900	201479490	5360	5360	5360	5360	0
226	20231220	165800	201479490	5360	5360	5360	5360	0
227	20231220	165700	201479490	5360	5360	5360	5360	0
228	20231220	165600	201479490	5360	5360	5360	5360	0
229	20231220	165500	201479490	5360	5360	5360	5360	0
230	20231220	165400	201479490	5360	5360	5360	5360	0
231	20231220	165300	201479490	5360	5360	5360	5360	0
232	20231220	165200	201479490	5360	5360	5360	5360	0
233	20231220	165100	201479490	5360	5360	5360	5360	0
234	20231220	165000	201479490	5360	5360	5360	5360	0
235	20231220	164900	201479490	5360	5360	5360	5360	0
236	20231220	164800	201479490	5360	5360	5360	5360	0
237	20231220	164700	201479490	5360	5360	5360	5360	0
238	20231220	164600	201479490	5360	5360	5360	5360	0
239	20231220	164500	201479490	5360	5360	5360	5360	0
240	20231220	164400	201479490	5360	5360	5360	5360	0
241	20231220	164300	201479490	5360	5360	5360	5360	0
242	20231220	164200	201479490	5360	5360	5360	5360	599
243	20231220	164100	201479490	5360	5360	5360	5360	0
244	20231220	164000	201479490	5360	5360	5360	5360	0
245	20231220	163900	201479490	5360	5360	5360	5360	0
246	20231220	163800	201479490	5360	5360	5360	5360	0
247	20231220	163700	201479490	5360	5360	5360	5360	0
248	20231220	163600	201479490	5360	5360	5360	5360	0
249	20231220	163500	201479490	5360	5360	5360	5360	0
250	20231220	163400	201479490	5360	5360	5360	5360	0
251	20231220	163300	201479490	5360	5360	5360	5360	0
252	20231220	163200	201479490	5360	5360	5360	5360	0
253	20231220	163100	201479490	5360	5360	5360	5360	0
254	20231220	163000	201479490	5360	5360	5360	5360	0
255	20231220	162900	201479490	5360	5360	5360	5360	0
256	20231220	162800	201479490	5360	5360	5360	5360	0
257	20231220	162700	201479490	5360	5360	5360	5360	0
258	20231220	162600	201479490	5360	5360	5360	5360	0
259	20231220	162500	201479490	5360	5360	5360	5360	0
260	20231220	162400	201479490	5360	5360	5360	5360	0
261	20231220	162300	201479490	5360	5360	5360	5360	0
262	20231220	162200	201479490	5360	5360	5360	5360	0
263	20231220	162100	201479490	5360	5360	5360	5360	0
264	20231220	162000	201479490	5360	5360	5360	5360	0
265	20231220	161900	201479490	5360	5360	5360	5360	0
266	20231220	161800	201479490	5360	5360	5360	5360	0
267	20231220	161700	201479490	5360	5360	5360	5360	0
268	20231220	161600	201479490	5360	5360	5360	5360	0
269	20231220	161500	201479490	5360	5360	5360	5360	0
270	20231220	161400	201479490	5360	5360	5360	5360	0
271	20231220	161300	201479490	5360	5360	5360	5360	0
272	20231220	161200	201479490	5360	5360	5360	5360	599
273	20231220	161100	201479490	5360	5360	5360	5360	0
274	20231220	161000	201479490	5360	5360	5360	5360	0
275	20231220	160900	201479490	5360	5360	5360	5360	0
276	20231220	160800	201479490	5360	5360	5360	5360	0
277	20231220	160700	201479490	5360	5360	5360	5360	0
278	20231220	160600	201479490	5360	5360	5360	5360	0
279	20231220	160500	201479490	5360	5360	5360	5360	0
280	20231220	160400	201479490	5360	5360	5360	5360	0
281	20231220	160300	201479490	5360	5360	5360	5360	0
282	20231220	160200	201479490	5360	5360	5360	5360	0
283	20231220	160100	201479490	5360	5360	5360	5360	0
284	20231220	160000	201479490	5360	5360	5360	5360	0
285	20231220	155900	201479490	5360	5360	5360	5360	0
286	20231220	155800	201479490	5360	5360	5360	5360	0
287	20231220	155700	201479490	5360	5360	5360	5360	0
288	20231220	155600	201479490	5360	5360	5360	5360	0
289	20231220	155500	201479490	5360	5360	5360	5360	0
290	20231220	155400	201479490	5360	5360	5360	5360	0
291	20231220	155300	201479490	5360	5360	5360	5360	0
292	20231220	155200	201479490	5360	5360	5360	5360	0
293	20231220	155100	201479490	5360	5360	5360	5360	0
294	20231220	155000	201479490	5360	5360	5360	5360	0
295	20231220	154900	201479490	5360	5360	5360	5360	0
296	20231220	154800	201479490	5360	5360	5360	5360	0
297	20231220	154700	201479490	5360	5360	5360	5360	0
298	20231220	154600	201479490	5360	5360	5360	5360	0
299	20231220	154500	201479490	5360	5360	5360	5360	0
300	20231220	154400	201479490	5360	5360	5360	5360	0
301	20231220	154300	201479490	5360	5360	5360	5360	0
302	20231220	154200	201479490	5360	5360	5360	5360	599
303	20231220	154100	201479490	5360	5360	5360	5360	0
304	20231220	154000	201479490	5360	5360	5360	5360	0
305	20231220	153900	201479490	5360	5360	5360	5360	0
306	20231220	153800	201479490	5360	5360	5360	5360	0
307	20231220	153700	201479490	5360	5360	5360	5360	0
308	20231220	153600	201479490	5360	5360	5360	5360	0
309	20231220	153500	201479490	5360	5360	5360	5360	0
310	20231220	153400	201479490	5360	5360	5360	5360	0
311	20231220	153300	201479490	5360	5360	5360	5360	0
312	20231220	153200	201479490	5360	5360	5360	5360	0
313	20231220	153100	201479490	5360	5360	5360	5360	0
314	20231220	153000	201479490	5360	5360	5360	5360	599
315	20231220	152900	198268850	5370	5370	5370	5370	0
316	20231220	152800	198268850	5370	5370	5370	5370	0
317	20231220	152700	198268850	5370	5370	5370	5370	0
318	20231220	152600	198268850	5370	5370	5370	5370	0
319	20231220	152500	198268850	5370	5370	5370	5370	0
320	20231220	152400	198268850	5370	5370	5370	5370	0
321	20231220	152300	198268850	5370	5370	5370	5370	0
322	20231220	152200	198268850	5370	5370	5370	5370	0
323	20231220	152100	198268850	5370	5370	5370	5370	0
324	20231220	152000	198268850	5370	5370	5370	5370	0
325	20231220	151900	198268850	5370	5370	5370	5370	93
326	20231220	151800	197769440	5380	5380	5380	5380	418
327	20231220	151700	195520600	5380	5380	5380	5380	0
328	20231220	151600	195520600	5380	5380	5380	5380	207
329	20231220	151500	194406940	5380	5380	5380	5380	0
330	20231220	151400	194406940	5380	5380	5380	5380	0
331	20231220	151300	194406940	5380	5380	5380	5380	85
332	20231220	151200	193949640	5380	5380	5380	5380	0
333	20231220	151100	193949640	5380	5380	5380	5380	0
334	20231220	151000	193949640	5380	5380	5380	5380	1
335	20231220	150900	193944260	5350	5360	5360	5350	55
336	20231220	150800	193649970	5360	5380	5380	5360	167
337	20231220	150700	192754810	5380	5360	5380	5360	323
338	20231220	150600	191023350	5340	5340	5340	5340	0
339	20231220	150500	191023350	5340	5340	5340	5340	0
340	20231220	150400	191023350	5340	5340	5340	5340	0
341	20231220	150300	191023350	5340	5340	5340	5340	0
342	20231220	150200	191023350	5340	5340	5340	5340	0
343	20231220	150100	191023350	5340	5340	5340	5340	0
344	20231220	150000	191023350	5340	5340	5340	5340	0
345	20231220	145900	191023350	5340	5340	5340	5340	0
346	20231220	145800	191023350	5340	5340	5340	5340	0
347	20231220	145700	191023350	5340	5340	5340	5340	250
348	20231220	145600	189688350	5340	5340	5340	5340	0
349	20231220	145500	189688350	5340	5360	5360	5340	505
350	20231220	145400	186988990	5360	5360	5360	5360	0
351	20231220	145300	186988990	5360	5360	5360	5360	0
352	20231220	145200	186988990	5360	5360	5360	5360	930
353	20231220	145100	182004190	5360	5360	5360	5360	200
354	20231220	145000	180932190	5360	5380	5380	5360	188
355	20231220	144900	179924470	5380	5380	5380	5380	0
356	20231220	144800	179924470	5380	5380	5380	5380	0
357	20231220	144700	179924470	5380	5380	5380	5380	0
358	20231220	144600	179924470	5380	5380	5380	5380	0
359	20231220	144500	179924470	5380	5380	5380	5380	0
360	20231220	144400	179924470	5380	5380	5380	5380	0
361	20231220	144300	179924470	5380	5380	5380	5380	0
362	20231220	144200	179924470	5380	5380	5380	5380	0
363	20231220	144100	179924470	5380	5380	5380	5380	0
364	20231220	144000	179924470	5380	5380	5380	5380	0
365	20231220	143900	179924470	5380	5380	5380	5380	0
366	20231220	143800	179924470	5380	5380	5380	5380	1
367	20231220	143700	179919090	5360	5360	5360	5360	0
368	20231220	143600	179919090	5360	5360	5360	5360	0
369	20231220	143500	179919090	5360	5370	5370	5360	5
370	20231220	143400	179892280	5390	5390	5390	5390	0
371	20231220	143300	179892280	5390	5390	5390	5390	0
372	20231220	143200	179892280	5390	5390	5390	5390	0
373	20231220	143100	179892280	5390	5390	5390	5390	0
374	20231220	143000	179892280	5390	5390	5390	5390	1
375	20231220	142900	179886890	5360	5360	5360	5360	0
376	20231220	142800	179886890	5360	5360	5360	5360	0
377	20231220	142700	179886890	5360	5360	5360	5360	0
378	20231220	142600	179886890	5360	5360	5360	5360	0
379	20231220	142500	179886890	5360	5360	5360	5360	0
380	20231220	142400	179886890	5360	5360	5360	5360	0
381	20231220	142300	179886890	5360	5360	5360	5360	0
382	20231220	142200	179886890	5360	5370	5370	5360	288
383	20231220	142100	178342670	5380	5380	5380	5380	0
384	20231220	142000	178342670	5380	5380	5380	5380	72
385	20231220	141900	177955310	5390	5390	5390	5390	4
386	20231220	141800	177933750	5390	5390	5390	5390	0
387	20231220	141700	177933750	5390	5390	5390	5390	0
388	20231220	141600	177933750	5390	5390	5390	5390	299
389	20231220	141500	176322140	5390	5390	5390	5390	5
390	20231220	141400	176295190	5410	5410	5410	5410	0
391	20231220	141300	176295190	5410	5410	5410	5410	200
392	20231220	141200	175213190	5410	5410	5410	5410	0
393	20231220	141100	175213190	5410	5410	5410	5410	0
394	20231220	141000	175213190	5410	5380	5410	5380	74
395	20231220	140900	174812880	5410	5410	5410	5410	0
396	20231220	140800	174812880	5410	5410	5410	5410	0
397	20231220	140700	174812880	5410	5410	5410	5410	0
398	20231220	140600	174812880	5410	5410	5410	5410	0
399	20231220	140500	174812880	5410	5410	5410	5410	0
400	20231220	140400	174812880	5410	5410	5410	5410	0
401	20231220	140300	174812880	5410	5410	5410	5410	0
402	20231220	140200	174812880	5410	5410	5410	5410	0
403	20231220	140100	174812880	5410	5410	5410	5410	0
404	20231220	140000	174812880	5410	5410	5410	5410	1
405	20231220	135900	174807470	5410	5410	5410	5410	3
406	20231220	135800	174791240	5380	5380	5380	5380	0
407	20231220	135700	174791240	5380	5380	5380	5380	0
408	20231220	135600	174791240	5380	5380	5380	5380	0
409	20231220	135500	174791240	5380	5380	5380	5380	5
410	20231220	135400	174764340	5380	5380	5380	5380	0
411	20231220	135300	174764340	5380	5380	5380	5380	0
412	20231220	135200	174764340	5380	5380	5380	5380	0
413	20231220	135100	174764340	5380	5380	5380	5380	0
414	20231220	135000	174764340	5380	5380	5380	5380	0
415	20231220	134900	174764340	5380	5380	5380	5380	0
416	20231220	134800	174764340	5380	5380	5380	5380	0
417	20231220	134700	174764340	5380	5380	5380	5380	0
418	20231220	134600	174764340	5380	5380	5380	5380	0
419	20231220	134500	174764340	5380	5380	5380	5380	145
420	20231220	134400	173984240	5380	5380	5380	5380	0
421	20231220	134300	173984240	5380	5380	5380	5380	0
422	20231220	134200	173984240	5380	5380	5380	5380	0
423	20231220	134100	173984240	5380	5380	5380	5380	0
424	20231220	134000	173984240	5380	5390	5390	5380	100
425	20231220	133900	173445820	5390	5390	5390	5390	0
426	20231220	133800	173445820	5390	5390	5390	5390	0
427	20231220	133700	173445820	5390	5390	5390	5390	0
428	20231220	133600	173445820	5390	5390	5390	5390	0
429	20231220	133500	173445820	5390	5390	5390	5390	5
430	20231220	133400	173418870	5390	5390	5390	5390	0
431	20231220	133300	173418870	5390	5390	5390	5390	0
432	20231220	133200	173418870	5390	5390	5390	5390	19
433	20231220	133100	173316460	5390	5390	5390	5390	0
434	20231220	133000	173316460	5390	5390	5390	5390	0
435	20231220	132900	173316460	5390	5400	5400	5390	500
436	20231220	132800	170621440	5400	5400	5400	5400	0
437	20231220	132700	170621440	5400	5400	5400	5400	0
438	20231220	132600	170621440	5400	5400	5400	5400	0
439	20231220	132500	170621440	5400	5400	5400	5400	0
440	20231220	132400	170621440	5400	5400	5400	5400	0
441	20231220	132300	170621440	5400	5400	5400	5400	0
442	20231220	132200	170621440	5400	5410	5410	5400	511
443	20231220	132100	167861930	5410	5420	5420	5410	289
444	20231220	132000	166297940	5420	5420	5420	5420	80
445	20231220	131900	165864340	5460	5460	5460	5460	0
446	20231220	131800	165864340	5460	5470	5470	5460	500
447	20231220	131700	163134330	5460	5460	5460	5460	1
448	20231220	131600	163128870	5480	5480	5480	5480	0
449	20231220	131500	163128870	5480	5440	5480	5440	6
450	20231220	131400	163096190	5480	5480	5480	5480	0
451	20231220	131300	163096190	5480	5480	5480	5480	0
452	20231220	131200	163096190	5480	5440	5480	5440	2
453	20231220	131100	163085270	5480	5470	5480	5470	20
454	20231220	131000	162975860	5470	5450	5470	5450	515
455	20231220	130900	160168110	5440	5440	5440	5440	0
456	20231220	130800	160168110	5440	5440	5440	5440	0
457	20231220	130700	160168110	5440	5440	5440	5440	0
458	20231220	130600	160168110	5440	5440	5440	5440	0
459	20231220	130500	160168110	5440	5420	5450	5420	6
460	20231220	130400	160135490	5450	5440	5450	5420	30
461	20231220	130300	159972300	5440	5420	5440	5420	1600
462	20231220	130200	151289000	5420	5410	5420	5410	2
463	20231220	130100	151278170	5420	5420	5420	5420	0
464	20231220	130000	151278170	5420	5420	5420	5420	5
465	20231220	125900	151251070	5410	5410	5420	5410	18
466	20231220	125800	151153590	5420	5410	5420	5410	24
467	20231220	125700	151023550	5420	5420	5420	5420	0
468	20231220	125600	151023550	5420	5410	5420	5410	6
469	20231220	125500	150991040	5420	5390	5420	5390	10
470	20231220	125400	150936990	5420	5420	5420	5420	5
471	20231220	125300	150909890	5420	5420	5420	5420	1
472	20231220	125200	150904470	5410	5410	5410	5410	120
473	20231220	125100	150255270	5410	5400	5410	5400	110
474	20231220	125000	149660670	5400	5400	5400	5400	5
475	20231220	124900	149633670	5410	5410	5410	5410	141
476	20231220	124800	148870860	5410	5410	5410	5410	0
477	20231220	124700	148870860	5410	5410	5410	5410	0
478	20231220	124600	148870860	5410	5410	5410	5410	0
479	20231220	124500	148870860	5410	5410	5410	5410	0
480	20231220	124400	148870860	5410	5410	5410	5410	0
481	20231220	124300	148870860	5410	5410	5410	5410	1
482	20231220	124200	148865450	5400	5400	5400	5400	50
483	20231220	124100	148595450	5370	5370	5370	5370	0
484	20231220	124000	148595450	5370	5370	5370	5370	0
485	20231220	123900	148595450	5370	5370	5370	5370	0
486	20231220	123800	148595450	5370	5370	5370	5370	0
487	20231220	123700	148595450	5370	5370	5370	5370	0
488	20231220	123600	148595450	5370	5370	5370	5370	6
489	20231220	123500	148563230	5390	5390	5390	5390	179
490	20231220	123400	147598420	5410	5410	5410	5410	0
491	20231220	123300	147598420	5410	5410	5410	5410	0
492	20231220	123200	147598420	5410	5410	5410	5410	0
493	20231220	123100	147598420	5410	5410	5410	5410	1
494	20231220	123000	147593010	5400	5400	5400	5400	15
495	20231220	122900	147512010	5390	5390	5390	5390	0
496	20231220	122800	147512010	5390	5390	5390	5390	0
497	20231220	122700	147512010	5390	5390	5390	5390	1
498	20231220	122600	147506620	5400	5400	5400	5400	85
499	20231220	122500	147047620	5400	5400	5400	5400	500
500	20231220	122400	144347620	5410	5410	5410	5410	0
501	20231220	122300	144347620	5410	5410	5410	5410	0
502	20231220	122200	144347620	5410	5410	5410	5410	0
503	20231220	122100	144347620	5410	5410	5410	5410	0
504	20231220	122000	144347620	5410	5400	5410	5400	150
505	20231220	121900	143536560	5400	5400	5400	5400	0
506	20231220	121800	143536560	5400	5400	5400	5400	650
507	20231220	121700	140026560	5400	5400	5400	5400	0
508	20231220	121600	140026560	5400	5400	5400	5400	0
509	20231220	121500	140026560	5400	5400	5400	5400	484
510	20231220	121400	137412960	5400	5390	5400	5390	516
511	20231220	121300	134630460	5390	5390	5390	5390	0
512	20231220	121200	134630460	5390	5390	5390	5390	0
513	20231220	121100	134630460	5390	5390	5390	5390	0
514	20231220	121000	134630460	5390	5390	5390	5390	3
515	20231220	120900	134614290	5390	5390	5390	5390	0
516	20231220	120800	134614290	5390	5390	5390	5390	5
517	20231220	120700	134587340	5390	5390	5390	5390	0
518	20231220	120600	134587340	5390	5390	5390	5390	0
519	20231220	120500	134587340	5390	5390	5390	5390	0
520	20231220	120400	134587340	5390	5390	5390	5390	0
521	20231220	120300	134587340	5390	5390	5390	5390	0
522	20231220	120200	134587340	5390	5390	5390	5390	0
523	20231220	120100	134587340	5390	5390	5390	5390	0
524	20231220	120000	134587340	5390	5390	5390	5390	0
525	20231220	115900	134587340	5390	5390	5390	5390	1
526	20231220	115800	134581950	5390	5350	5390	5350	11
527	20231220	115700	134522700	5350	5350	5350	5350	0
528	20231220	115600	134522700	5350	5350	5350	5350	0
529	20231220	115500	134522700	5350	5350	5350	5350	5
530	20231220	115400	134495950	5400	5400	5400	5400	0
531	20231220	115300	134495950	5400	5400	5400	5400	0
532	20231220	115200	134495950	5400	5400	5400	5400	3
533	20231220	115100	134479750	5400	5400	5400	5400	0
534	20231220	115000	134479750	5400	5400	5400	5400	0
535	20231220	114900	134479750	5400	5400	5400	5400	0
536	20231220	114800	134479750	5400	5400	5400	5400	0
537	20231220	114700	134479750	5400	5400	5400	5400	2
538	20231220	114600	134468950	5390	5390	5390	5390	0
539	20231220	114500	134468950	5390	5390	5390	5390	10
540	20231220	114400	134415050	5390	5400	5400	5390	26
541	20231220	114300	134274900	5400	5400	5400	5400	268
542	20231220	114200	132827700	5400	5400	5400	5400	0
543	20231220	114100	132827700	5400	5390	5400	5390	788
544	20231220	114000	128579160	5390	5380	5390	5380	185
545	20231220	113900	127582220	5370	5370	5370	5370	0
546	20231220	113800	127582220	5370	5370	5370	5370	0
547	20231220	113700	127582220	5370	5370	5370	5370	44
548	20231220	113600	127345940	5370	5370	5370	5370	0
549	20231220	113500	127345940	5370	5350	5370	5350	6
550	20231220	113400	127313820	5350	5350	5350	5350	0
551	20231220	113300	127313820	5350	5350	5350	5350	0
552	20231220	113200	127313820	5350	5350	5350	5350	0
553	20231220	113100	127313820	5350	5350	5350	5350	0
554	20231220	113000	127313820	5350	5350	5350	5350	0
555	20231220	112900	127313820	5350	5350	5350	5350	0
556	20231220	112800	127313820	5350	5350	5350	5350	0
557	20231220	112700	127313820	5350	5350	5350	5350	0
558	20231220	112600	127313820	5350	5370	5370	5350	29
559	20231220	112500	127158470	5350	5350	5350	5350	0
560	20231220	112400	127158470	5350	5350	5350	5350	0
561	20231220	112300	127158470	5350	5350	5350	5350	0
562	20231220	112200	127158470	5350	5350	5350	5350	14
563	20231220	112100	127083570	5350	5350	5350	5350	0
564	20231220	112000	127083570	5350	5350	5350	5350	0
565	20231220	111900	127083570	5350	5350	5350	5350	0
566	20231220	111800	127083570	5350	5350	5350	5350	0
567	20231220	111700	127083570	5350	5350	5350	5350	0
568	20231220	111600	127083570	5350	5350	5350	5350	0
569	20231220	111500	127083570	5350	5370	5370	5350	84
570	20231220	111400	126634030	5390	5390	5390	5390	0
571	20231220	111300	126634030	5390	5390	5390	5390	0
572	20231220	111200	126634030	5390	5370	5390	5370	2
573	20231220	111100	126623270	5370	5370	5370	5370	42
574	20231220	111000	126397730	5370	5370	5370	5370	10
575	20231220	110900	126344030	5380	5380	5380	5380	0
576	20231220	110800	126344030	5380	5380	5380	5380	47
577	20231220	110700	126091170	5390	5390	5390	5390	5
578	20231220	110600	126064220	5390	5390	5390	5390	0
579	20231220	110500	126064220	5390	5390	5390	5390	0
580	20231220	110400	126064220	5390	5390	5390	5390	0
581	20231220	110300	126064220	5390	5390	5390	5390	5
582	20231220	110200	126037270	5390	5380	5390	5380	639
583	20231220	110100	122597250	5350	5350	5350	5350	0
584	20231220	110000	122597250	5350	5350	5350	5350	0
585	20231220	105900	122597250	5350	5350	5350	5350	0
586	20231220	105800	122597250	5350	5350	5380	5350	4
587	20231220	105700	122575820	5380	5370	5380	5370	2
588	20231220	105600	122565070	5360	5330	5360	5330	139
589	20231220	105500	121822100	5330	5330	5330	5330	6
590	20231220	105400	121790120	5350	5350	5350	5350	0
591	20231220	105300	121790120	5350	5350	5350	5350	0
592	20231220	105200	121790120	5350	5350	5350	5350	0
593	20231220	105100	121790120	5350	5340	5350	5340	20
594	20231220	105000	121683310	5330	5330	5330	5330	1
595	20231220	104900	121677980	5340	5340	5340	5340	1
596	20231220	104800	121672640	5330	5330	5330	5330	0
597	20231220	104700	121672640	5330	5330	5330	5330	20
598	20231220	104600	121566040	5330	5330	5330	5330	0
599	20231220	104500	121566040	5330	5330	5330	5330	0
600	20231220	104400	121566040	5330	5340	5340	5330	24
601	20231220	104300	121437890	5330	5330	5330	5330	70
602	20231220	104200	121064790	5330	5330	5330	5330	401
603	20231220	104100	118927460	5350	5350	5350	5350	0
604	20231220	104000	118927460	5350	5350	5350	5350	1
605	20231220	103900	118922110	5370	5370	5370	5370	1
606	20231220	103800	118916740	5330	5330	5330	5330	0
607	20231220	103700	118916740	5330	5330	5330	5330	0
608	20231220	103600	118916740	5330	5330	5330	5330	249
609	20231220	103500	117589570	5330	5330	5330	5330	6
610	20231220	103400	117557590	5330	5330	5330	5330	0
611	20231220	103300	117557590	5330	5330	5330	5330	0
612	20231220	103200	117557590	5330	5370	5370	5330	1316
613	20231220	103100	110539920	5400	5400	5400	5400	0
614	20231220	103000	110539920	5400	5400	5400	5400	0
615	20231220	102900	110539920	5400	5400	5400	5400	0
616	20231220	102800	110539920	5400	5400	5400	5400	169
617	20231220	102700	109627320	5400	5400	5400	5400	241
618	20231220	102600	108325920	5400	5360	5400	5360	682
619	20231220	102500	104647120	5350	5360	5360	5350	20
620	20231220	102400	104539940	5350	5350	5350	5350	29
621	20231220	102300	104384790	5330	5340	5340	5330	913
622	20231220	102200	99518290	5340	5350	5350	5340	86
623	20231220	102100	99058780	5350	5360	5360	5350	80
624	20231220	102000	98630770	5360	5360	5360	5350	277
625	20231220	101900	97147040	5360	5370	5370	5360	96
626	20231220	101800	96632460	5370	5360	5370	5360	108
627	20231220	101700	96053380	5360	5400	5400	5350	687
628	20231220	101600	92370520	5400	5390	5400	5350	1267
629	20231220	101500	85577140	5400	5400	5450	5380	4800
630	20231220	101400	59653160	5460	5500	5500	5400	5128
631	20231220	101300	31716290	5660	5660	5660	5660	0
632	20231220	101200	31716290	5660	5300	5660	5300	2204
633	20231220	101100	19887990	5300	5300	5300	5300	0
634	20231220	101000	19887990	5300	5300	5300	5300	0
635	20231220	100900	19887990	5300	5300	5300	5300	0
636	20231220	100800	19887990	5300	5300	5300	5300	0
637	20231220	100700	19887990	5300	5300	5300	5300	0
638	20231220	100600	19887990	5300	5300	5300	5300	0
639	20231220	100500	19887990	5300	5300	5300	5300	0
640	20231220	100400	19887990	5300	5300	5300	5300	0
641	20231220	100300	19887990	5300	5300	5300	5300	0
642	20231220	100200	19887990	5300	5300	5300	5300	1
643	20231220	100100	19882690	5260	5260	5260	5260	1
644	20231220	100000	19877430	5300	5300	5300	5300	0
645	20231220	095900	19877430	5300	5300	5300	5300	73
646	20231220	095800	19490530	5300	5300	5300	5300	0
647	20231220	095700	19490530	5300	5300	5300	5300	10
648	20231220	095600	19437530	5300	5300	5300	5300	0
649	20231220	095500	19437530	5300	5300	5300	5300	6
650	20231220	095400	19405730	5320	5300	5320	5300	851
651	20231220	095300	14895410	5320	5320	5320	5320	6
652	20231220	095200	14863490	5320	5320	5320	5320	0
653	20231220	095100	14863490	5320	5320	5320	5320	180
654	20231220	095000	13905890	5320	5320	5320	5320	0
655	20231220	094900	13905890	5320	5320	5320	5320	0
656	20231220	094800	13905890	5320	5320	5320	5320	0
657	20231220	094700	13905890	5320	5320	5320	5320	0
658	20231220	094600	13905890	5320	5320	5320	5320	0
659	20231220	094500	13905890	5320	5320	5320	5320	0
660	20231220	094400	13905890	5320	5320	5320	5320	0
661	20231220	094300	13905890	5320	5320	5320	5320	0
662	20231220	094200	13905890	5320	5320	5320	5320	0
663	20231220	094100	13905890	5320	5320	5320	5320	0
664	20231220	094000	13905890	5320	5320	5320	5320	0
665	20231220	093900	13905890	5320	5320	5320	5320	0
666	20231220	093800	13905890	5320	5320	5320	5320	2
667	20231220	093700	13895250	5320	5320	5320	5320	2
668	20231220	093600	13884610	5310	5290	5310	5290	105
669	20231220	093500	13328140	5260	5260	5260	5260	6
670	20231220	093400	13296580	5290	5290	5290	5290	0
671	20231220	093300	13296580	5290	5290	5290	5290	0
672	20231220	093200	13296580	5290	5290	5290	5290	1
673	20231220	093100	13291290	5260	5260	5260	5260	0
674	20231220	093000	13291290	5260	5260	5260	5260	0
675	20231220	092900	13291290	5260	5260	5260	5260	0
676	20231220	092800	13291290	5260	5260	5260	5260	0
677	20231220	092700	13291290	5260	5260	5260	5260	0
678	20231220	092600	13291290	5260	5260	5260	5260	0
679	20231220	092500	13291290	5260	5250	5260	5250	1178
680	20231220	092400	7104970	5220	5220	5220	5220	0
681	20231220	092300	7104970	5220	5220	5220	5220	0
682	20231220	092200	7104970	5220	5220	5220	5220	0
683	20231220	092100	7104970	5220	5220	5220	5220	0
684	20231220	092000	7104970	5220	5220	5220	5220	0
685	20231220	091900	7104970	5220	5220	5220	5220	0
686	20231220	091800	7104970	5220	5220	5220	5220	0
687	20231220	091700	7104970	5220	5220	5220	5220	0
688	20231220	091600	7104970	5220	5220	5220	5220	0
689	20231220	091500	7104970	5220	5220	5220	5220	6
690	20231220	091400	7073650	5210	5210	5210	5210	0
691	20231220	091300	7073650	5210	5220	5220	5210	298
692	20231220	091200	5518830	5210	5210	5210	5210	0
693	20231220	091100	5518830	5210	5210	5210	5210	0
694	20231220	091000	5518830	5210	5210	5210	5210	0
695	20231220	090900	5518830	5210	5210	5210	5210	0
696	20231220	090800	5518830	5210	5210	5210	5210	0
697	20231220	090700	5518830	5210	5210	5210	5210	0
698	20231220	090600	5518830	5210	5220	5220	5210	200
699	20231220	090500	4476230	5250	5250	5250	5250	0
700	20231220	090400	4476230	5250	5220	5250	5210	210
701	20231220	090300	3379910	5260	5260	5260	5260	0
702	20231220	090200	3379910	5260	5270	5290	5260	38
703	20231220	090100	3179340	5210	5230	5230	5210	300
704	20231220	090000	1615490	5220	5260	5260	5210	309