KissMeData/110790/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200800	115239410	8750	8750	8750	8750	1130
3	20231222	200700	115239410	8750	8750	8750	8750	0
4	20231222	200600	115239410	8750	8750	8750	8750	0
5	20231222	200500	115239410	8750	8750	8750	8750	0
6	20231222	200400	115239410	8750	8750	8750	8750	0
7	20231222	200300	115239410	8750	8750	8750	8750	0
8	20231222	200200	115239410	8750	8750	8750	8750	0
9	20231222	200100	115239410	8750	8750	8750	8750	0
10	20231222	200000	115239410	8750	8750	8750	8750	0
11	20231222	195900	115239410	8750	8750	8750	8750	0
12	20231222	195800	115239410	8750	8750	8750	8750	0
13	20231222	195700	115239410	8750	8750	8750	8750	0
14	20231222	195600	115239410	8750	8750	8750	8750	0
15	20231222	195500	115239410	8750	8750	8750	8750	0
16	20231222	195400	115239410	8750	8750	8750	8750	0
17	20231222	195300	115239410	8750	8750	8750	8750	0
18	20231222	195200	115239410	8750	8750	8750	8750	0
19	20231222	195100	115239410	8750	8750	8750	8750	0
20	20231222	195000	115239410	8750	8750	8750	8750	0
21	20231222	194900	115239410	8750	8750	8750	8750	0
22	20231222	194800	115239410	8750	8750	8750	8750	0
23	20231222	194700	115239410	8750	8750	8750	8750	0
24	20231222	194600	115239410	8750	8750	8750	8750	0
25	20231222	194500	115239410	8750	8750	8750	8750	0
26	20231222	194400	115239410	8750	8750	8750	8750	0
27	20231222	194300	115239410	8750	8750	8750	8750	0
28	20231222	194200	115239410	8750	8750	8750	8750	0
29	20231222	194100	115239410	8750	8750	8750	8750	0
30	20231222	194000	115239410	8750	8750	8750	8750	0
31	20231222	193900	115239410	8750	8750	8750	8750	0
32	20231222	193800	115239410	8750	8750	8750	8750	1130
33	20231222	193700	115239410	8750	8750	8750	8750	0
34	20231222	193600	115239410	8750	8750	8750	8750	0
35	20231222	193500	115239410	8750	8750	8750	8750	0
36	20231222	193400	115239410	8750	8750	8750	8750	0
37	20231222	193300	115239410	8750	8750	8750	8750	0
38	20231222	193200	115239410	8750	8750	8750	8750	0
39	20231222	193100	115239410	8750	8750	8750	8750	0
40	20231222	193000	115239410	8750	8750	8750	8750	0
41	20231222	192900	115239410	8750	8750	8750	8750	0
42	20231222	192800	115239410	8750	8750	8750	8750	0
43	20231222	192700	115239410	8750	8750	8750	8750	0
44	20231222	192600	115239410	8750	8750	8750	8750	0
45	20231222	192500	115239410	8750	8750	8750	8750	0
46	20231222	192400	115239410	8750	8750	8750	8750	0
47	20231222	192300	115239410	8750	8750	8750	8750	0
48	20231222	192200	115239410	8750	8750	8750	8750	0
49	20231222	192100	115239410	8750	8750	8750	8750	0
50	20231222	192000	115239410	8750	8750	8750	8750	0
51	20231222	191900	115239410	8750	8750	8750	8750	0
52	20231222	191800	115239410	8750	8750	8750	8750	0
53	20231222	191700	115239410	8750	8750	8750	8750	0
54	20231222	191600	115239410	8750	8750	8750	8750	0
55	20231222	191500	115239410	8750	8750	8750	8750	0
56	20231222	191400	115239410	8750	8750	8750	8750	0
57	20231222	191300	115239410	8750	8750	8750	8750	0
58	20231222	191200	115239410	8750	8750	8750	8750	0
59	20231222	191100	115239410	8750	8750	8750	8750	0
60	20231222	191000	115239410	8750	8750	8750	8750	0
61	20231222	190900	115239410	8750	8750	8750	8750	0
62	20231222	190800	115239410	8750	8750	8750	8750	1130
63	20231222	190700	115239410	8750	8750	8750	8750	0
64	20231222	190600	115239410	8750	8750	8750	8750	0
65	20231222	190500	115239410	8750	8750	8750	8750	0
66	20231222	190400	115239410	8750	8750	8750	8750	0
67	20231222	190300	115239410	8750	8750	8750	8750	0
68	20231222	190200	115239410	8750	8750	8750	8750	0
69	20231222	190100	115239410	8750	8750	8750	8750	0
70	20231222	190000	115239410	8750	8750	8750	8750	0
71	20231222	185900	115239410	8750	8750	8750	8750	0
72	20231222	185800	115239410	8750	8750	8750	8750	0
73	20231222	185700	115239410	8750	8750	8750	8750	0
74	20231222	185600	115239410	8750	8750	8750	8750	0
75	20231222	185500	115239410	8750	8750	8750	8750	0
76	20231222	185400	115239410	8750	8750	8750	8750	0
77	20231222	185300	115239410	8750	8750	8750	8750	0
78	20231222	185200	115239410	8750	8750	8750	8750	0
79	20231222	185100	115239410	8750	8750	8750	8750	0
80	20231222	185000	115239410	8750	8750	8750	8750	0
81	20231222	184900	115239410	8750	8750	8750	8750	0
82	20231222	184800	115239410	8750	8750	8750	8750	0
83	20231222	184700	115239410	8750	8750	8750	8750	0
84	20231222	184600	115239410	8750	8750	8750	8750	0
85	20231222	184500	115239410	8750	8750	8750	8750	0
86	20231222	184400	115239410	8750	8750	8750	8750	0
87	20231222	184300	115239410	8750	8750	8750	8750	0
88	20231222	184200	115239410	8750	8750	8750	8750	0
89	20231222	184100	115239410	8750	8750	8750	8750	0
90	20231222	184000	115239410	8750	8750	8750	8750	0
91	20231222	183900	115239410	8750	8750	8750	8750	0
92	20231222	183800	115239410	8750	8750	8750	8750	1130
93	20231222	183700	115239410	8750	8750	8750	8750	0
94	20231222	183600	115239410	8750	8750	8750	8750	0
95	20231222	183500	115239410	8750	8750	8750	8750	0
96	20231222	183400	115239410	8750	8750	8750	8750	0
97	20231222	183300	115239410	8750	8750	8750	8750	0
98	20231222	183200	115239410	8750	8750	8750	8750	0
99	20231222	183100	115239410	8750	8750	8750	8750	0
100	20231222	183000	115239410	8750	8750	8750	8750	0
101	20231222	182900	115239410	8750	8750	8750	8750	0
102	20231222	182800	115239410	8750	8750	8750	8750	0
103	20231222	182700	115239410	8750	8750	8750	8750	0
104	20231222	182600	115239410	8750	8750	8750	8750	0
105	20231222	182500	115239410	8750	8750	8750	8750	0
106	20231222	182400	115239410	8750	8750	8750	8750	0
107	20231222	182300	115239410	8750	8750	8750	8750	0
108	20231222	182200	115239410	8750	8750	8750	8750	0
109	20231222	182100	115239410	8750	8750	8750	8750	0
110	20231222	182000	115239410	8750	8750	8750	8750	0
111	20231222	181900	115239410	8750	8750	8750	8750	0
112	20231222	181800	115239410	8750	8750	8750	8750	0
113	20231222	181700	115239410	8750	8750	8750	8750	0
114	20231222	181600	115239410	8750	8750	8750	8750	0
115	20231222	181500	115239410	8750	8750	8750	8750	0
116	20231222	181400	115239410	8750	8750	8750	8750	0
117	20231222	181300	115239410	8750	8750	8750	8750	0
118	20231222	181200	115239410	8750	8750	8750	8750	0
119	20231222	181100	115239410	8750	8750	8750	8750	0
120	20231222	181000	115239410	8750	8750	8750	8750	0
121	20231222	180900	115239410	8750	8750	8750	8750	0
122	20231222	180800	115239410	8750	8750	8750	8750	1130
123	20231222	180700	115239410	8750	8750	8750	8750	0
124	20231222	180600	115239410	8750	8750	8750	8750	0
125	20231222	180500	115239410	8750	8750	8750	8750	0
126	20231222	180400	115239410	8750	8750	8750	8750	0
127	20231222	180300	115239410	8750	8750	8750	8750	0
128	20231222	180200	115239410	8750	8750	8750	8750	0
129	20231222	180100	115239410	8750	8750	8750	8750	0
130	20231222	180000	115239410	8750	8750	8750	8750	0
131	20231222	175900	115239410	8750	8750	8750	8750	0
132	20231222	175800	115239410	8750	8750	8750	8750	0
133	20231222	175700	115239410	8750	8750	8750	8750	0
134	20231222	175600	115239410	8750	8750	8750	8750	0
135	20231222	175500	115239410	8750	8750	8750	8750	0
136	20231222	175400	115239410	8750	8750	8750	8750	0
137	20231222	175300	115239410	8750	8750	8750	8750	0
138	20231222	175200	115239410	8750	8750	8750	8750	0
139	20231222	175100	115239410	8750	8750	8750	8750	0
140	20231222	175000	115239410	8750	8750	8750	8750	0
141	20231222	174900	115239410	8750	8750	8750	8750	0
142	20231222	174800	115239410	8750	8750	8750	8750	0
143	20231222	174700	115239410	8750	8750	8750	8750	0
144	20231222	174600	115239410	8750	8750	8750	8750	0
145	20231222	174500	115239410	8750	8750	8750	8750	0
146	20231222	174400	115239410	8750	8750	8750	8750	0
147	20231222	174300	115239410	8750	8750	8750	8750	0
148	20231222	174200	115239410	8750	8750	8750	8750	0
149	20231222	174100	115239410	8750	8750	8750	8750	0
150	20231222	174000	115239410	8750	8750	8750	8750	0
151	20231222	173900	115239410	8750	8750	8750	8750	0
152	20231222	173800	115239410	8750	8750	8750	8750	1130
153	20231222	173700	115239410	8750	8750	8750	8750	0
154	20231222	173600	115239410	8750	8750	8750	8750	0
155	20231222	173500	115239410	8750	8750	8750	8750	0
156	20231222	173400	115239410	8750	8750	8750	8750	0
157	20231222	173300	115239410	8750	8750	8750	8750	0
158	20231222	173200	115239410	8750	8750	8750	8750	0
159	20231222	173100	115239410	8750	8750	8750	8750	0
160	20231222	173000	115239410	8750	8750	8750	8750	0
161	20231222	172900	115239410	8750	8750	8750	8750	0
162	20231222	172800	115239410	8750	8750	8750	8750	0
163	20231222	172700	115239410	8750	8750	8750	8750	0
164	20231222	172600	115239410	8750	8750	8750	8750	0
165	20231222	172500	115239410	8750	8750	8750	8750	0
166	20231222	172400	115239410	8750	8750	8750	8750	0
167	20231222	172300	115239410	8750	8750	8750	8750	0
168	20231222	172200	115239410	8750	8750	8750	8750	0
169	20231222	172100	115239410	8750	8750	8750	8750	0
170	20231222	172000	115239410	8750	8750	8750	8750	0
171	20231222	171900	115239410	8750	8750	8750	8750	0
172	20231222	171800	115239410	8750	8750	8750	8750	0
173	20231222	171700	115239410	8750	8750	8750	8750	0
174	20231222	171600	115239410	8750	8750	8750	8750	0
175	20231222	171500	115239410	8750	8750	8750	8750	0
176	20231222	171400	115239410	8750	8750	8750	8750	0
177	20231222	171300	115239410	8750	8750	8750	8750	0
178	20231222	171200	115239410	8750	8750	8750	8750	0
179	20231222	171100	115239410	8750	8750	8750	8750	0
180	20231222	171000	115239410	8750	8750	8750	8750	0
181	20231222	170900	115239410	8750	8750	8750	8750	0
182	20231222	170800	115239410	8750	8750	8750	8750	1130
183	20231222	170700	115239410	8750	8750	8750	8750	0
184	20231222	170600	115239410	8750	8750	8750	8750	0
185	20231222	170500	115239410	8750	8750	8750	8750	0
186	20231222	170400	115239410	8750	8750	8750	8750	0
187	20231222	170300	115239410	8750	8750	8750	8750	0
188	20231222	170200	115239410	8750	8750	8750	8750	0
189	20231222	170100	115239410	8750	8750	8750	8750	0
190	20231222	170000	115239410	8750	8750	8750	8750	0
191	20231222	165900	115239410	8750	8750	8750	8750	0
192	20231222	165800	115239410	8750	8750	8750	8750	0
193	20231222	165700	115239410	8750	8750	8750	8750	0
194	20231222	165600	115239410	8750	8750	8750	8750	0
195	20231222	165500	115239410	8750	8750	8750	8750	0
196	20231222	165400	115239410	8750	8750	8750	8750	0
197	20231222	165300	115239410	8750	8750	8750	8750	0
198	20231222	165200	115239410	8750	8750	8750	8750	0
199	20231222	165100	115239410	8750	8750	8750	8750	0
200	20231222	165000	115239410	8750	8750	8750	8750	0
201	20231222	164900	115239410	8750	8750	8750	8750	0
202	20231222	164800	115239410	8750	8750	8750	8750	0
203	20231222	164700	115239410	8750	8750	8750	8750	0
204	20231222	164600	115239410	8750	8750	8750	8750	0
205	20231222	164500	115239410	8750	8750	8750	8750	0
206	20231222	164400	115239410	8750	8750	8750	8750	0
207	20231222	164300	115239410	8750	8750	8750	8750	0
208	20231222	164200	115239410	8750	8750	8750	8750	0
209	20231222	164100	115239410	8750	8750	8750	8750	0
210	20231222	164000	115239410	8750	8750	8750	8750	0
211	20231222	163900	115239410	8750	8750	8750	8750	0
212	20231222	163800	115239410	8750	8750	8750	8750	1130
213	20231222	163700	115239410	8750	8750	8750	8750	0
214	20231222	163600	115239410	8750	8750	8750	8750	0
215	20231222	163500	115239410	8750	8750	8750	8750	0
216	20231222	163400	115239410	8750	8750	8750	8750	0
217	20231222	163300	115239410	8750	8750	8750	8750	0
218	20231222	163200	115239410	8750	8750	8750	8750	0
219	20231222	163100	115239410	8750	8750	8750	8750	0
220	20231222	163000	115239410	8750	8750	8750	8750	0
221	20231222	162900	115239410	8750	8750	8750	8750	0
222	20231222	162800	115239410	8750	8750	8750	8750	0
223	20231222	162700	115239410	8750	8750	8750	8750	0
224	20231222	162600	115239410	8750	8750	8750	8750	0
225	20231222	162500	115239410	8750	8750	8750	8750	0
226	20231222	162400	115239410	8750	8750	8750	8750	0
227	20231222	162300	115239410	8750	8750	8750	8750	0
228	20231222	162200	115239410	8750	8750	8750	8750	0
229	20231222	162100	115239410	8750	8750	8750	8750	0
230	20231222	162000	115239410	8750	8750	8750	8750	0
231	20231222	161900	115239410	8750	8750	8750	8750	0
232	20231222	161800	115239410	8750	8750	8750	8750	0
233	20231222	161700	115239410	8750	8750	8750	8750	0
234	20231222	161600	115239410	8750	8750	8750	8750	0
235	20231222	161500	115239410	8750	8750	8750	8750	0
236	20231222	161400	115239410	8750	8750	8750	8750	0
237	20231222	161300	115239410	8750	8750	8750	8750	0
238	20231222	161200	115239410	8750	8750	8750	8750	0
239	20231222	161100	115239410	8750	8750	8750	8750	0
240	20231222	161000	115239410	8750	8750	8750	8750	0
241	20231222	160900	115239410	8750	8750	8750	8750	0
242	20231222	160800	115239410	8750	8750	8750	8750	1130
243	20231222	160700	115239410	8750	8750	8750	8750	0
244	20231222	160600	115239410	8750	8750	8750	8750	0
245	20231222	160500	115239410	8750	8750	8750	8750	0
246	20231222	160400	115239410	8750	8750	8750	8750	0
247	20231222	160300	115239410	8750	8750	8750	8750	0
248	20231222	160200	115239410	8750	8750	8750	8750	0
249	20231222	160100	115239410	8750	8750	8750	8750	0
250	20231222	160000	115239410	8750	8750	8750	8750	0
251	20231222	155900	115239410	8750	8750	8750	8750	0
252	20231222	155800	115239410	8750	8750	8750	8750	0
253	20231222	155700	115239410	8750	8750	8750	8750	0
254	20231222	155600	115239410	8750	8750	8750	8750	0
255	20231222	155500	115239410	8750	8750	8750	8750	0
256	20231222	155400	115239410	8750	8750	8750	8750	0
257	20231222	155300	115239410	8750	8750	8750	8750	0
258	20231222	155200	115239410	8750	8750	8750	8750	0
259	20231222	155100	115239410	8750	8750	8750	8750	0
260	20231222	155000	115239410	8750	8750	8750	8750	0
261	20231222	154900	115239410	8750	8750	8750	8750	0
262	20231222	154800	115239410	8750	8750	8750	8750	0
263	20231222	154700	115239410	8750	8750	8750	8750	0
264	20231222	154600	115239410	8750	8750	8750	8750	0
265	20231222	154500	115239410	8750	8750	8750	8750	0
266	20231222	154400	115239410	8750	8750	8750	8750	0
267	20231222	154300	115239410	8750	8750	8750	8750	0
268	20231222	154200	115239410	8750	8750	8750	8750	0
269	20231222	154100	115239410	8750	8750	8750	8750	0
270	20231222	154000	115239410	8750	8750	8750	8750	0
271	20231222	153900	115239410	8750	8750	8750	8750	0
272	20231222	153800	115239410	8750	8750	8750	8750	1130
273	20231222	153700	115239410	8750	8750	8750	8750	0
274	20231222	153600	115239410	8750	8750	8750	8750	0
275	20231222	153500	115239410	8750	8750	8750	8750	0
276	20231222	153400	115239410	8750	8750	8750	8750	0
277	20231222	153300	115239410	8750	8750	8750	8750	0
278	20231222	153200	115239410	8750	8750	8750	8750	0
279	20231222	153100	115239410	8750	8750	8750	8750	0
280	20231222	153000	115239410	8750	8750	8750	8750	1130
281	20231222	152900	105351910	8710	8710	8710	8710	0
282	20231222	152800	105351910	8710	8710	8710	8710	0
283	20231222	152700	105351910	8710	8710	8710	8710	0
284	20231222	152600	105351910	8710	8710	8710	8710	0
285	20231222	152500	105351910	8710	8710	8710	8710	0
286	20231222	152400	105351910	8710	8710	8710	8710	0
287	20231222	152300	105351910	8710	8710	8710	8710	0
288	20231222	152200	105351910	8710	8710	8710	8710	0
289	20231222	152100	105351910	8710	8710	8710	8710	0
290	20231222	152000	105351910	8710	8710	8710	8710	0
291	20231222	151900	105351910	8710	8710	8710	8710	0
292	20231222	151800	105351910	8710	8750	8750	8710	714
293	20231222	151700	99130130	8750	8750	8750	8750	0
294	20231222	151600	99130130	8750	8750	8750	8750	0
295	20231222	151500	99130130	8750	8750	8750	8750	0
296	20231222	151400	99130130	8750	8750	8750	8750	0
297	20231222	151300	99130130	8750	8750	8750	8750	0
298	20231222	151200	99130130	8750	8750	8750	8750	3
299	20231222	151100	99103880	8750	8750	8750	8750	0
300	20231222	151000	99103880	8750	8750	8750	8750	0
301	20231222	150900	99103880	8750	8750	8750	8750	0
302	20231222	150800	99103880	8750	8750	8750	8750	1
303	20231222	150700	99095130	8710	8710	8710	8710	0
304	20231222	150600	99095130	8710	8710	8710	8710	0
305	20231222	150500	99095130	8710	8710	8710	8710	0
306	20231222	150400	99095130	8710	8710	8710	8710	0
307	20231222	150300	99095130	8710	8710	8710	8710	0
308	20231222	150200	99095130	8710	8710	8710	8710	0
309	20231222	150100	99095130	8710	8710	8710	8710	0
310	20231222	150000	99095130	8710	8710	8710	8710	0
311	20231222	145900	99095130	8710	8720	8720	8710	603
312	20231222	145800	93841130	8720	8720	8720	8720	1
313	20231222	145700	93832410	8710	8710	8710	8710	0
314	20231222	145600	93832410	8710	8710	8710	8710	0
315	20231222	145500	93832410	8710	8710	8710	8710	0
316	20231222	145400	93832410	8710	8710	8710	8710	0
317	20231222	145300	93832410	8710	8710	8710	8710	0
318	20231222	145200	93832410	8710	8710	8710	8710	0
319	20231222	145100	93832410	8710	8710	8710	8710	0
320	20231222	145000	93832410	8710	8710	8710	8710	0
321	20231222	144900	93832410	8710	8710	8710	8710	0
322	20231222	144800	93832410	8710	8710	8720	8710	353
323	20231222	144700	90757310	8700	8700	8700	8700	0
324	20231222	144600	90757310	8700	8700	8700	8700	0
325	20231222	144500	90757310	8700	8700	8700	8700	0
326	20231222	144400	90757310	8700	8700	8700	8700	0
327	20231222	144300	90757310	8700	8700	8700	8700	0
328	20231222	144200	90757310	8700	8700	8700	8700	0
329	20231222	144100	90757310	8700	8700	8700	8700	0
330	20231222	144000	90757310	8700	8700	8700	8700	0
331	20231222	143900	90757310	8700	8700	8700	8700	0
332	20231222	143800	90757310	8700	8750	8760	8700	748
333	20231222	143700	84211760	8700	8750	8760	8700	519
334	20231222	143600	79670830	8700	8720	8760	8700	374
335	20231222	143500	76401780	8690	8690	8690	8690	0
336	20231222	143400	76401780	8690	8690	8690	8690	0
337	20231222	143300	76401780	8690	8690	8690	8690	0
338	20231222	143200	76401780	8690	8690	8690	8690	0
339	20231222	143100	76401780	8690	8690	8690	8690	0
340	20231222	143000	76401780	8690	8690	8690	8690	0
341	20231222	142900	76401780	8690	8690	8690	8690	0
342	20231222	142800	76401780	8690	8690	8690	8690	0
343	20231222	142700	76401780	8690	8750	8750	8690	82
344	20231222	142600	75686300	8750	8740	8750	8740	140
345	20231222	142500	74462490	8740	8740	8740	8730	140
346	20231222	142400	73239270	8740	8730	8740	8730	140
347	20231222	142300	72016080	8730	8740	8740	8730	240
348	20231222	142200	69920040	8740	8730	8740	8720	140
349	20231222	142100	68698080	8730	8710	8730	8710	140
350	20231222	142000	67477300	8720	8720	8720	8720	140
351	20231222	141900	66256500	8730	8730	8730	8730	140
352	20231222	141800	65034300	8720	8710	8720	8710	140
353	20231222	141700	63814460	8710	8710	8710	8710	140
354	20231222	141600	62595060	8710	8710	8710	8710	140
355	20231222	141500	61375660	8710	8710	8710	8710	140
356	20231222	141400	60156260	8710	8710	8710	8710	140
357	20231222	141300	58936860	8710	8710	8710	8710	140
358	20231222	141200	57717460	8710	8710	8710	8710	140
359	20231222	141100	56498060	8710	8710	8710	8690	373
360	20231222	141000	53254330	8710	8710	8710	8710	140
361	20231222	140900	52034930	8710	8710	8710	8710	140
362	20231222	140800	50815530	8710	8710	8710	8710	150
363	20231222	140700	49509030	8710	8710	8710	8710	160
364	20231222	140600	48115430	8710	8710	8710	8710	150
365	20231222	140500	46808930	8710	8710	8710	8710	155
366	20231222	140400	45458880	8710	8710	8710	8700	174
367	20231222	140300	43943680	8700	8690	8700	8690	39
368	20231222	140200	43604760	8680	8680	8680	8680	0
369	20231222	140100	43604760	8680	8680	8680	8680	0
370	20231222	140000	43604760	8680	8700	8710	8680	120
371	20231222	135900	42560810	8690	8690	8690	8690	0
372	20231222	135800	42560810	8690	8690	8690	8690	0
373	20231222	135700	42560810	8690	8690	8690	8690	0
374	20231222	135600	42560810	8690	8690	8690	8690	0
375	20231222	135500	42560810	8690	8690	8690	8690	0
376	20231222	135400	42560810	8690	8690	8690	8690	0
377	20231222	135300	42560810	8690	8690	8690	8690	20
378	20231222	135200	42387010	8710	8710	8710	8710	0
379	20231222	135100	42387010	8710	8710	8710	8710	0
380	20231222	135000	42387010	8710	8710	8710	8710	0
381	20231222	134900	42387010	8710	8710	8710	8710	0
382	20231222	134800	42387010	8710	8710	8710	8710	0
383	20231222	134700	42387010	8710	8710	8710	8710	0
384	20231222	134600	42387010	8710	8710	8710	8710	0
385	20231222	134500	42387010	8710	8710	8710	8710	0
386	20231222	134400	42387010	8710	8710	8710	8710	0
387	20231222	134300	42387010	8710	8710	8710	8710	0
388	20231222	134200	42387010	8710	8710	8710	8710	0
389	20231222	134100	42387010	8710	8710	8710	8710	0
390	20231222	134000	42387010	8710	8710	8710	8710	0
391	20231222	133900	42387010	8710	8710	8710	8710	0
392	20231222	133800	42387010	8710	8710	8710	8710	0
393	20231222	133700	42387010	8710	8710	8710	8710	0
394	20231222	133600	42387010	8710	8710	8710	8710	0
395	20231222	133500	42387010	8710	8710	8710	8710	0
396	20231222	133400	42387010	8710	8710	8710	8710	0
397	20231222	133300	42387010	8710	8710	8710	8710	1
398	20231222	133200	42378300	8710	8710	8710	8710	0
399	20231222	133100	42378300	8710	8710	8710	8710	0
400	20231222	133000	42378300	8710	8710	8710	8710	0
401	20231222	132900	42378300	8710	8710	8710	8710	4
402	20231222	132800	42343460	8670	8670	8670	8670	0
403	20231222	132700	42343460	8670	8670	8670	8670	0
404	20231222	132600	42343460	8670	8670	8670	8670	0
405	20231222	132500	42343460	8670	8670	8670	8670	0
406	20231222	132400	42343460	8670	8670	8670	8670	0
407	20231222	132300	42343460	8670	8670	8670	8670	0
408	20231222	132200	42343460	8670	8670	8670	8670	0
409	20231222	132100	42343460	8670	8670	8670	8670	0
410	20231222	132000	42343460	8670	8670	8670	8670	0
411	20231222	131900	42343460	8670	8670	8670	8670	0
412	20231222	131800	42343460	8670	8670	8670	8670	0
413	20231222	131700	42343460	8670	8670	8670	8670	0
414	20231222	131600	42343460	8670	8670	8670	8670	0
415	20231222	131500	42343460	8670	8670	8670	8670	0
416	20231222	131400	42343460	8670	8670	8670	8670	0
417	20231222	131300	42343460	8670	8670	8670	8670	0
418	20231222	131200	42343460	8670	8670	8670	8670	0
419	20231222	131100	42343460	8670	8670	8670	8670	0
420	20231222	131000	42343460	8670	8670	8670	8670	0
421	20231222	130900	42343460	8670	8670	8670	8670	0
422	20231222	130800	42343460	8670	8670	8670	8670	0
423	20231222	130700	42343460	8670	8670	8670	8670	0
424	20231222	130600	42343460	8670	8670	8670	8670	0
425	20231222	130500	42343460	8670	8670	8670	8670	0
426	20231222	130400	42343460	8670	8670	8670	8670	0
427	20231222	130300	42343460	8670	8670	8670	8670	0
428	20231222	130200	42343460	8670	8670	8670	8670	0
429	20231222	130100	42343460	8670	8670	8670	8670	0
430	20231222	130000	42343460	8670	8670	8670	8670	0
431	20231222	125900	42343460	8670	8670	8670	8670	0
432	20231222	125800	42343460	8670	8670	8670	8670	0
433	20231222	125700	42343460	8670	8670	8670	8670	0
434	20231222	125600	42343460	8670	8670	8670	8670	0
435	20231222	125500	42343460	8670	8670	8670	8670	0
436	20231222	125400	42343460	8670	8670	8670	8670	0
437	20231222	125300	42343460	8670	8670	8670	8670	0
438	20231222	125200	42343460	8670	8670	8670	8670	0
439	20231222	125100	42343460	8670	8670	8670	8670	0
440	20231222	125000	42343460	8670	8670	8670	8670	0
441	20231222	124900	42343460	8670	8670	8670	8670	0
442	20231222	124800	42343460	8670	8670	8670	8670	0
443	20231222	124700	42343460	8670	8670	8670	8670	0
444	20231222	124600	42343460	8670	8670	8670	8670	0
445	20231222	124500	42343460	8670	8670	8670	8670	0
446	20231222	124400	42343460	8670	8670	8670	8670	0
447	20231222	124300	42343460	8670	8670	8670	8670	0
448	20231222	124200	42343460	8670	8670	8670	8670	0
449	20231222	124100	42343460	8670	8670	8670	8670	0
450	20231222	124000	42343460	8670	8670	8670	8670	0
451	20231222	123900	42343460	8670	8670	8670	8670	0
452	20231222	123800	42343460	8670	8670	8670	8670	0
453	20231222	123700	42343460	8670	8670	8670	8670	0
454	20231222	123600	42343460	8670	8670	8670	8670	0
455	20231222	123500	42343460	8670	8670	8670	8670	0
456	20231222	123400	42343460	8670	8670	8670	8670	0
457	20231222	123300	42343460	8670	8670	8670	8670	31
458	20231222	123200	42074690	8670	8670	8670	8670	0
459	20231222	123100	42074690	8670	8670	8670	8670	0
460	20231222	123000	42074690	8670	8670	8670	8670	0
461	20231222	122900	42074690	8670	8670	8670	8670	0
462	20231222	122800	42074690	8670	8670	8670	8670	0
463	20231222	122700	42074690	8670	8670	8670	8670	0
464	20231222	122600	42074690	8670	8670	8670	8670	0
465	20231222	122500	42074690	8670	8670	8670	8670	0
466	20231222	122400	42074690	8670	8670	8670	8670	0
467	20231222	122300	42074690	8670	8680	8680	8670	90
468	20231222	122200	41293560	8680	8680	8680	8680	0
469	20231222	122100	41293560	8680	8680	8680	8680	10
470	20231222	122000	41206760	8680	8680	8680	8680	0
471	20231222	121900	41206760	8680	8680	8680	8680	0
472	20231222	121800	41206760	8680	8680	8680	8680	0
473	20231222	121700	41206760	8680	8680	8680	8680	0
474	20231222	121600	41206760	8680	8680	8680	8680	0
475	20231222	121500	41206760	8680	8680	8680	8680	0
476	20231222	121400	41206760	8680	8680	8680	8680	0
477	20231222	121300	41206760	8680	8680	8680	8680	0
478	20231222	121200	41206760	8680	8680	8680	8680	0
479	20231222	121100	41206760	8680	8680	8680	8680	0
480	20231222	121000	41206760	8680	8680	8680	8680	0
481	20231222	120900	41206760	8680	8680	8680	8680	0
482	20231222	120800	41206760	8680	8680	8680	8680	0
483	20231222	120700	41206760	8680	8680	8680	8670	68
484	20231222	120600	40616750	8680	8680	8680	8680	0
485	20231222	120500	40616750	8680	8680	8680	8680	1
486	20231222	120400	40608070	8680	8690	8690	8680	100
487	20231222	120300	39739240	8680	8680	8680	8680	0
488	20231222	120200	39739240	8680	8680	8680	8680	0
489	20231222	120100	39739240	8680	8680	8680	8680	0
490	20231222	120000	39739240	8680	8680	8680	8680	0
491	20231222	115900	39739240	8680	8680	8680	8680	0
492	20231222	115800	39739240	8680	8680	8680	8680	0
493	20231222	115700	39739240	8680	8680	8680	8680	0
494	20231222	115600	39739240	8680	8680	8680	8680	0
495	20231222	115500	39739240	8680	8680	8680	8680	122
496	20231222	115400	38680280	8670	8670	8670	8670	0
497	20231222	115300	38680280	8670	8670	8670	8670	0
498	20231222	115200	38680280	8670	8670	8670	8670	0
499	20231222	115100	38680280	8670	8670	8670	8670	0
500	20231222	115000	38680280	8670	8670	8670	8670	0
501	20231222	114900	38680280	8670	8670	8670	8670	0
502	20231222	114800	38680280	8670	8670	8670	8670	0
503	20231222	114700	38680280	8670	8680	8680	8670	97
504	20231222	114600	37838950	8670	8670	8670	8670	0
505	20231222	114500	37838950	8670	8680	8680	8670	133
506	20231222	114400	36685810	8710	8710	8710	8710	16
507	20231222	114300	36546450	8710	8710	8710	8710	17
508	20231222	114200	36398380	8710	8700	8710	8700	17
509	20231222	114100	36250340	8700	8710	8710	8700	27
510	20231222	114000	36015340	8710	8710	8710	8710	16
511	20231222	113900	35875980	8710	8710	8710	8710	17
512	20231222	113800	35727910	8710	8710	8710	8710	17
513	20231222	113700	35579840	8710	8710	8710	8710	17
514	20231222	113600	35431770	8710	8700	8710	8700	33
515	20231222	113500	35144580	8690	8700	8710	8690	32
516	20231222	113400	34866140	8710	8710	8710	8700	69
517	20231222	113300	34265160	8710	8700	8710	8700	19
518	20231222	113200	34099690	8710	8700	8710	8700	17
519	20231222	113100	33951630	8710	8700	8710	8700	18
520	20231222	113000	33794860	8700	8700	8710	8700	26
521	20231222	112900	33568490	8700	8700	8700	8700	1
522	20231222	112800	33559790	8690	8690	8690	8690	4
523	20231222	112700	33525030	8680	8710	8710	8680	37
524	20231222	112600	33203370	8700	8710	8710	8700	137
525	20231222	112500	32011300	8710	8710	8710	8710	17
526	20231222	112400	31863230	8710	8700	8710	8700	140
527	20231222	112300	30644890	8710	8700	8710	8700	20
528	20231222	112200	30470730	8700	8700	8700	8700	17
529	20231222	112100	30322830	8700	8700	8700	8700	249
530	20231222	112000	28156530	8700	8700	8700	8700	17
531	20231222	111900	28008630	8700	8700	8700	8700	16
532	20231222	111800	27869430	8700	8700	8700	8700	17
533	20231222	111700	27721530	8700	8700	8700	8700	17
534	20231222	111600	27573630	8700	8700	8700	8700	17
535	20231222	111500	27425730	8700	8700	8700	8700	16
536	20231222	111400	27286530	8700	8700	8700	8700	17
537	20231222	111300	27138630	8700	8700	8700	8700	17
538	20231222	111200	26990730	8700	8700	8700	8700	17
539	20231222	111100	26842830	8700	8700	8700	8700	16
540	20231222	111000	26703630	8700	8700	8700	8700	51
541	20231222	110900	26259930	8700	8700	8700	8700	17
542	20231222	110800	26112030	8700	8700	8700	8700	17
543	20231222	110700	25964130	8700	8700	8700	8700	17
544	20231222	110600	25816230	8700	8700	8700	8700	16
545	20231222	110500	25677030	8700	8710	8710	8700	79
546	20231222	110400	24989700	8730	8730	8730	8730	17
547	20231222	110300	24841290	8730	8720	8730	8720	17
548	20231222	110200	24692990	8730	8720	8730	8720	53
549	20231222	110100	24230360	8730	8720	8730	8720	34
550	20231222	110000	23933640	8720	8720	8720	8720	17
551	20231222	105900	23785400	8720	8710	8720	8710	47
552	20231222	105800	23375860	8700	8700	8700	8700	0
553	20231222	105700	23375860	8700	8700	8700	8700	0
554	20231222	105600	23375860	8700	8720	8720	8700	25
555	20231222	105500	23158020	8720	8710	8720	8710	18
556	20231222	105400	23001070	8690	8690	8690	8690	0
557	20231222	105300	23001070	8690	8690	8690	8690	0
558	20231222	105200	23001070	8690	8690	8690	8690	0
559	20231222	105100	23001070	8690	8710	8720	8690	138
560	20231222	105000	21799150	8660	8660	8660	8660	0
561	20231222	104900	21799150	8660	8660	8660	8660	0
562	20231222	104800	21799150	8660	8660	8660	8660	0
563	20231222	104700	21799150	8660	8660	8660	8660	0
564	20231222	104600	21799150	8660	8660	8660	8660	0
565	20231222	104500	21799150	8660	8660	8660	8660	0
566	20231222	104400	21799150	8660	8660	8660	8660	0
567	20231222	104300	21799150	8660	8660	8660	8660	0
568	20231222	104200	21799150	8660	8660	8660	8660	0
569	20231222	104100	21799150	8660	8660	8660	8660	0
570	20231222	104000	21799150	8660	8660	8660	8660	0
571	20231222	103900	21799150	8660	8660	8660	8660	0
572	20231222	103800	21799150	8660	8660	8660	8660	0
573	20231222	103700	21799150	8660	8660	8660	8660	0
574	20231222	103600	21799150	8660	8660	8660	8660	0
575	20231222	103500	21799150	8660	8660	8660	8660	0
576	20231222	103400	21799150	8660	8660	8660	8660	0
577	20231222	103300	21799150	8660	8660	8660	8660	0
578	20231222	103200	21799150	8660	8660	8660	8660	0
579	20231222	103100	21799150	8660	8660	8660	8660	4
580	20231222	103000	21764510	8630	8630	8630	8630	0
581	20231222	102900	21764510	8630	8630	8630	8630	0
582	20231222	102800	21764510	8630	8630	8630	8630	0
583	20231222	102700	21764510	8630	8630	8630	8630	0
584	20231222	102600	21764510	8630	8630	8630	8630	0
585	20231222	102500	21764510	8630	8630	8630	8630	0
586	20231222	102400	21764510	8630	8630	8630	8630	0
587	20231222	102300	21764510	8630	8640	8660	8630	584
588	20231222	102200	16719240	8630	8650	8650	8630	87
589	20231222	102100	15967510	8650	8640	8650	8640	27
590	20231222	102000	15734060	8650	8660	8660	8650	32
591	20231222	101900	15456970	8670	8670	8680	8670	34
592	20231222	101800	15162020	8660	8660	8660	8660	0
593	20231222	101700	15162020	8660	8690	8700	8660	21
594	20231222	101600	14979610	8710	8690	8710	8690	17
595	20231222	101500	14831860	8680	8670	8680	8670	19
596	20231222	101400	14667090	8650	8650	8650	8640	183
597	20231222	101300	13084440	8650	8660	8660	8650	57
598	20231222	101200	12590890	8650	8650	8650	8650	0
599	20231222	101100	12590890	8650	8650	8650	8650	13
600	20231222	101000	12478440	8650	8710	8710	8650	250
601	20231222	100900	10309600	8710	8710	8710	8710	2
602	20231222	100800	10292180	8690	8690	8690	8690	1
603	20231222	100700	10283490	8680	8680	8680	8680	0
604	20231222	100600	10283490	8680	8680	8680	8680	1
605	20231222	100500	10274810	8670	8670	8670	8670	0
606	20231222	100400	10274810	8670	8690	8700	8670	23
607	20231222	100300	10074870	8670	8690	8690	8670	77
608	20231222	100200	9406910	8690	8710	8710	8680	337
609	20231222	100100	6478690	8680	8680	8680	8680	0
610	20231222	100000	6478690	8680	8680	8680	8680	0
611	20231222	095900	6478690	8680	8680	8680	8680	0
612	20231222	095800	6478690	8680	8680	8680	8680	0
613	20231222	095700	6478690	8680	8680	8680	8680	0
614	20231222	095600	6478690	8680	8680	8680	8680	0
615	20231222	095500	6478690	8680	8680	8680	8680	0
616	20231222	095400	6478690	8680	8680	8680	8680	0
617	20231222	095300	6478690	8680	8680	8680	8680	0
618	20231222	095200	6478690	8680	8680	8680	8680	0
619	20231222	095100	6478690	8680	8680	8680	8680	0
620	20231222	095000	6478690	8680	8680	8680	8680	0
621	20231222	094900	6478690	8680	8710	8710	8680	194
622	20231222	094800	4792140	8700	8700	8700	8700	0
623	20231222	094700	4792140	8700	8700	8700	8700	0
624	20231222	094600	4792140	8700	8700	8700	8700	3
625	20231222	094500	4766040	8690	8690	8690	8690	0
626	20231222	094400	4766040	8690	8690	8690	8690	10
627	20231222	094300	4679140	8680	8680	8680	8680	0
628	20231222	094200	4679140	8680	8680	8680	8680	0
629	20231222	094100	4679140	8680	8680	8680	8680	0
630	20231222	094000	4679140	8680	8680	8680	8680	0
631	20231222	093900	4679140	8680	8680	8680	8680	4
632	20231222	093800	4644420	8670	8670	8670	8670	0
633	20231222	093700	4644420	8670	8670	8670	8670	0
634	20231222	093600	4644420	8670	8670	8670	8670	0
635	20231222	093500	4644420	8670	8670	8670	8670	0
636	20231222	093400	4644420	8670	8670	8670	8670	0
637	20231222	093300	4644420	8670	8680	8680	8670	65
638	20231222	093200	4080460	8660	8660	8660	8660	0
639	20231222	093100	4080460	8660	8660	8660	8660	0
640	20231222	093000	4080460	8660	8660	8660	8660	0
641	20231222	092900	4080460	8660	8660	8660	8660	0
642	20231222	092800	4080460	8660	8660	8660	8660	0
643	20231222	092700	4080460	8660	8660	8660	8660	0
644	20231222	092600	4080460	8660	8660	8660	8660	0
645	20231222	092500	4080460	8660	8660	8660	8660	0
646	20231222	092400	4080460	8660	8660	8660	8660	0
647	20231222	092300	4080460	8660	8660	8660	8660	0
648	20231222	092200	4080460	8660	8740	8750	8660	23
649	20231222	092100	3879850	8750	8740	8750	8740	16
650	20231222	092000	3739950	8750	8740	8750	8740	17
651	20231222	091900	3591300	8750	8740	8750	8740	17
652	20231222	091800	3442660	8750	8750	8750	8750	17
653	20231222	091700	3293910	8750	8740	8750	8740	16
654	20231222	091600	3153980	8750	8720	8750	8720	41
655	20231222	091500	2795620	8720	8710	8720	8710	17
656	20231222	091400	2647480	8720	8700	8720	8700	17
657	20231222	091300	2499300	8710	8700	8710	8700	16
658	20231222	091200	2359950	8710	8690	8710	8690	17
659	20231222	091100	2212050	8700	8680	8700	8680	17
660	20231222	091000	2064250	8690	8680	8690	8680	17
661	20231222	090900	1916680	8680	8670	8680	8670	17
662	20231222	090800	1769130	8680	8670	8680	8670	16
663	20231222	090700	1630270	8680	8680	8680	8680	17
664	20231222	090600	1482710	8690	8680	8690	8680	17
665	20231222	090500	1334990	8680	8680	8680	8680	117
666	20231222	090400	319430	8630	8630	8630	8630	0
667	20231222	090300	319430	8630	8630	8630	8630	0
668	20231222	090200	319430	8630	8630	8630	8630	0
669	20231222	090100	319430	8630	8630	8630	8630	0
670	20231222	090000	319430	8630	8690	8690	8630	37