KissMeData/071200/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194600	169580110	5300	5300	5300	5300	1718
3	20231219	194500	169580110	5300	5300	5300	5300	0
4	20231219	194400	169580110	5300	5300	5300	5300	0
5	20231219	194300	169580110	5300	5300	5300	5300	0
6	20231219	194200	169580110	5300	5300	5300	5300	0
7	20231219	194100	169580110	5300	5300	5300	5300	0
8	20231219	194000	169580110	5300	5300	5300	5300	0
9	20231219	193900	169580110	5300	5300	5300	5300	0
10	20231219	193800	169580110	5300	5300	5300	5300	0
11	20231219	193700	169580110	5300	5300	5300	5300	0
12	20231219	193600	169580110	5300	5300	5300	5300	0
13	20231219	193500	169580110	5300	5300	5300	5300	0
14	20231219	193400	169580110	5300	5300	5300	5300	0
15	20231219	193300	169580110	5300	5300	5300	5300	0
16	20231219	193200	169580110	5300	5300	5300	5300	0
17	20231219	193100	169580110	5300	5300	5300	5300	0
18	20231219	193000	169580110	5300	5300	5300	5300	0
19	20231219	192900	169580110	5300	5300	5300	5300	0
20	20231219	192800	169580110	5300	5300	5300	5300	0
21	20231219	192700	169580110	5300	5300	5300	5300	0
22	20231219	192600	169580110	5300	5300	5300	5300	0
23	20231219	192500	169580110	5300	5300	5300	5300	0
24	20231219	192400	169580110	5300	5300	5300	5300	0
25	20231219	192300	169580110	5300	5300	5300	5300	0
26	20231219	192200	169580110	5300	5300	5300	5300	0
27	20231219	192100	169580110	5300	5300	5300	5300	0
28	20231219	192000	169580110	5300	5300	5300	5300	0
29	20231219	191900	169580110	5300	5300	5300	5300	0
30	20231219	191800	169580110	5300	5300	5300	5300	0
31	20231219	191700	169580110	5300	5300	5300	5300	0
32	20231219	191600	169580110	5300	5300	5300	5300	1718
33	20231219	191500	169580110	5300	5300	5300	5300	0
34	20231219	191400	169580110	5300	5300	5300	5300	0
35	20231219	191300	169580110	5300	5300	5300	5300	0
36	20231219	191200	169580110	5300	5300	5300	5300	0
37	20231219	191100	169580110	5300	5300	5300	5300	0
38	20231219	191000	169580110	5300	5300	5300	5300	0
39	20231219	190900	169580110	5300	5300	5300	5300	0
40	20231219	190800	169580110	5300	5300	5300	5300	0
41	20231219	190700	169580110	5300	5300	5300	5300	0
42	20231219	190600	169580110	5300	5300	5300	5300	0
43	20231219	190500	169580110	5300	5300	5300	5300	0
44	20231219	190400	169580110	5300	5300	5300	5300	0
45	20231219	190300	169580110	5300	5300	5300	5300	0
46	20231219	190200	169580110	5300	5300	5300	5300	0
47	20231219	190100	169580110	5300	5300	5300	5300	0
48	20231219	190000	169580110	5300	5300	5300	5300	0
49	20231219	185900	169580110	5300	5300	5300	5300	0
50	20231219	185800	169580110	5300	5300	5300	5300	0
51	20231219	185700	169580110	5300	5300	5300	5300	0
52	20231219	185600	169580110	5300	5300	5300	5300	0
53	20231219	185500	169580110	5300	5300	5300	5300	0
54	20231219	185400	169580110	5300	5300	5300	5300	0
55	20231219	185300	169580110	5300	5300	5300	5300	0
56	20231219	185200	169580110	5300	5300	5300	5300	0
57	20231219	185100	169580110	5300	5300	5300	5300	0
58	20231219	185000	169580110	5300	5300	5300	5300	0
59	20231219	184900	169580110	5300	5300	5300	5300	0
60	20231219	184800	169580110	5300	5300	5300	5300	0
61	20231219	184700	169580110	5300	5300	5300	5300	0
62	20231219	184600	169580110	5300	5300	5300	5300	1718
63	20231219	184500	169580110	5300	5300	5300	5300	0
64	20231219	184400	169580110	5300	5300	5300	5300	0
65	20231219	184300	169580110	5300	5300	5300	5300	0
66	20231219	184200	169580110	5300	5300	5300	5300	0
67	20231219	184100	169580110	5300	5300	5300	5300	0
68	20231219	184000	169580110	5300	5300	5300	5300	0
69	20231219	183900	169580110	5300	5300	5300	5300	0
70	20231219	183800	169580110	5300	5300	5300	5300	0
71	20231219	183700	169580110	5300	5300	5300	5300	0
72	20231219	183600	169580110	5300	5300	5300	5300	0
73	20231219	183500	169580110	5300	5300	5300	5300	0
74	20231219	183400	169580110	5300	5300	5300	5300	0
75	20231219	183300	169580110	5300	5300	5300	5300	0
76	20231219	183200	169580110	5300	5300	5300	5300	0
77	20231219	183100	169580110	5300	5300	5300	5300	0
78	20231219	183000	169580110	5300	5300	5300	5300	0
79	20231219	182900	169580110	5300	5300	5300	5300	0
80	20231219	182800	169580110	5300	5300	5300	5300	0
81	20231219	182700	169580110	5300	5300	5300	5300	0
82	20231219	182600	169580110	5300	5300	5300	5300	0
83	20231219	182500	169580110	5300	5300	5300	5300	0
84	20231219	182400	169580110	5300	5300	5300	5300	0
85	20231219	182300	169580110	5300	5300	5300	5300	0
86	20231219	182200	169580110	5300	5300	5300	5300	0
87	20231219	182100	169580110	5300	5300	5300	5300	0
88	20231219	182000	169580110	5300	5300	5300	5300	0
89	20231219	181900	169580110	5300	5300	5300	5300	0
90	20231219	181800	169580110	5300	5300	5300	5300	0
91	20231219	181700	169580110	5300	5300	5300	5300	0
92	20231219	181600	169580110	5300	5300	5300	5300	1718
93	20231219	181500	169580110	5300	5300	5300	5300	0
94	20231219	181400	169580110	5300	5300	5300	5300	0
95	20231219	181300	169580110	5300	5300	5300	5300	0
96	20231219	181200	169580110	5300	5300	5300	5300	0
97	20231219	181100	169580110	5300	5300	5300	5300	0
98	20231219	181000	169580110	5300	5300	5300	5300	0
99	20231219	180900	169580110	5300	5300	5300	5300	0
100	20231219	180800	169580110	5300	5300	5300	5300	0
101	20231219	180700	169580110	5300	5300	5300	5300	0
102	20231219	180600	169580110	5300	5300	5300	5300	0
103	20231219	180500	169580110	5300	5300	5300	5300	0
104	20231219	180400	169580110	5300	5300	5300	5300	0
105	20231219	180300	169580110	5300	5300	5300	5300	0
106	20231219	180200	169580110	5300	5300	5300	5300	0
107	20231219	180100	169580110	5300	5300	5300	5300	0
108	20231219	180000	169580110	5300	5300	5300	5300	0
109	20231219	175900	169580110	5300	5300	5300	5300	0
110	20231219	175800	169580110	5300	5300	5300	5300	0
111	20231219	175700	169580110	5300	5300	5300	5300	0
112	20231219	175600	169580110	5300	5300	5300	5300	0
113	20231219	175500	169580110	5300	5300	5300	5300	0
114	20231219	175400	169580110	5300	5300	5300	5300	0
115	20231219	175300	169580110	5300	5300	5300	5300	0
116	20231219	175200	169580110	5300	5300	5300	5300	0
117	20231219	175100	169580110	5300	5300	5300	5300	0
118	20231219	175000	169580110	5300	5300	5300	5300	0
119	20231219	174900	169580110	5300	5300	5300	5300	0
120	20231219	174800	169580110	5300	5300	5300	5300	0
121	20231219	174700	169580110	5300	5300	5300	5300	0
122	20231219	174600	169580110	5300	5300	5300	5300	1718
123	20231219	174500	169580110	5300	5300	5300	5300	0
124	20231219	174400	169580110	5300	5300	5300	5300	0
125	20231219	174300	169580110	5300	5300	5300	5300	0
126	20231219	174200	169580110	5300	5300	5300	5300	0
127	20231219	174100	169580110	5300	5300	5300	5300	0
128	20231219	174000	169580110	5300	5300	5300	5300	0
129	20231219	173900	169580110	5300	5300	5300	5300	0
130	20231219	173800	169580110	5300	5300	5300	5300	0
131	20231219	173700	169580110	5300	5300	5300	5300	0
132	20231219	173600	169580110	5300	5300	5300	5300	0
133	20231219	173500	169580110	5300	5300	5300	5300	0
134	20231219	173400	169580110	5300	5300	5300	5300	0
135	20231219	173300	169580110	5300	5300	5300	5300	0
136	20231219	173200	169580110	5300	5300	5300	5300	0
137	20231219	173100	169580110	5300	5300	5300	5300	0
138	20231219	173000	169580110	5300	5300	5300	5300	0
139	20231219	172900	169580110	5300	5300	5300	5300	0
140	20231219	172800	169580110	5300	5300	5300	5300	0
141	20231219	172700	169580110	5300	5300	5300	5300	0
142	20231219	172600	169580110	5300	5300	5300	5300	0
143	20231219	172500	169580110	5300	5300	5300	5300	0
144	20231219	172400	169580110	5300	5300	5300	5300	0
145	20231219	172300	169580110	5300	5300	5300	5300	0
146	20231219	172200	169580110	5300	5300	5300	5300	0
147	20231219	172100	169580110	5300	5300	5300	5300	0
148	20231219	172000	169580110	5300	5300	5300	5300	0
149	20231219	171900	169580110	5300	5300	5300	5300	0
150	20231219	171800	169580110	5300	5300	5300	5300	0
151	20231219	171700	169580110	5300	5300	5300	5300	0
152	20231219	171600	169580110	5300	5300	5300	5300	1718
153	20231219	171500	169580110	5300	5300	5300	5300	0
154	20231219	171400	169580110	5300	5300	5300	5300	0
155	20231219	171300	169580110	5300	5300	5300	5300	0
156	20231219	171200	169580110	5300	5300	5300	5300	0
157	20231219	171100	169580110	5300	5300	5300	5300	0
158	20231219	171000	169580110	5300	5300	5300	5300	0
159	20231219	170900	169580110	5300	5300	5300	5300	0
160	20231219	170800	169580110	5300	5300	5300	5300	0
161	20231219	170700	169580110	5300	5300	5300	5300	0
162	20231219	170600	169580110	5300	5300	5300	5300	0
163	20231219	170500	169580110	5300	5300	5300	5300	0
164	20231219	170400	169580110	5300	5300	5300	5300	0
165	20231219	170300	169580110	5300	5300	5300	5300	0
166	20231219	170200	169580110	5300	5300	5300	5300	0
167	20231219	170100	169580110	5300	5300	5300	5300	0
168	20231219	170000	169580110	5300	5300	5300	5300	0
169	20231219	165900	169580110	5300	5300	5300	5300	0
170	20231219	165800	169580110	5300	5300	5300	5300	0
171	20231219	165700	169580110	5300	5300	5300	5300	0
172	20231219	165600	169580110	5300	5300	5300	5300	0
173	20231219	165500	169580110	5300	5300	5300	5300	0
174	20231219	165400	169580110	5300	5300	5300	5300	0
175	20231219	165300	169580110	5300	5300	5300	5300	0
176	20231219	165200	169580110	5300	5300	5300	5300	0
177	20231219	165100	169580110	5300	5300	5300	5300	0
178	20231219	165000	169580110	5300	5300	5300	5300	0
179	20231219	164900	169580110	5300	5300	5300	5300	0
180	20231219	164800	169580110	5300	5300	5300	5300	0
181	20231219	164700	169580110	5300	5300	5300	5300	0
182	20231219	164600	169580110	5300	5300	5300	5300	1718
183	20231219	164500	169580110	5300	5300	5300	5300	0
184	20231219	164400	169580110	5300	5300	5300	5300	0
185	20231219	164300	169580110	5300	5300	5300	5300	0
186	20231219	164200	169580110	5300	5300	5300	5300	0
187	20231219	164100	169580110	5300	5300	5300	5300	0
188	20231219	164000	169580110	5300	5300	5300	5300	0
189	20231219	163900	169580110	5300	5300	5300	5300	0
190	20231219	163800	169580110	5300	5300	5300	5300	0
191	20231219	163700	169580110	5300	5300	5300	5300	0
192	20231219	163600	169580110	5300	5300	5300	5300	0
193	20231219	163500	169580110	5300	5300	5300	5300	0
194	20231219	163400	169580110	5300	5300	5300	5300	0
195	20231219	163300	169580110	5300	5300	5300	5300	0
196	20231219	163200	169580110	5300	5300	5300	5300	0
197	20231219	163100	169580110	5300	5300	5300	5300	0
198	20231219	163000	169580110	5300	5300	5300	5300	0
199	20231219	162900	169580110	5300	5300	5300	5300	0
200	20231219	162800	169580110	5300	5300	5300	5300	0
201	20231219	162700	169580110	5300	5300	5300	5300	0
202	20231219	162600	169580110	5300	5300	5300	5300	0
203	20231219	162500	169580110	5300	5300	5300	5300	0
204	20231219	162400	169580110	5300	5300	5300	5300	0
205	20231219	162300	169580110	5300	5300	5300	5300	0
206	20231219	162200	169580110	5300	5300	5300	5300	0
207	20231219	162100	169580110	5300	5300	5300	5300	0
208	20231219	162000	169580110	5300	5300	5300	5300	0
209	20231219	161900	169580110	5300	5300	5300	5300	0
210	20231219	161800	169580110	5300	5300	5300	5300	0
211	20231219	161700	169580110	5300	5300	5300	5300	0
212	20231219	161600	169580110	5300	5300	5300	5300	1718
213	20231219	161500	169580110	5300	5300	5300	5300	0
214	20231219	161400	169580110	5300	5300	5300	5300	0
215	20231219	161300	169580110	5300	5300	5300	5300	0
216	20231219	161200	169580110	5300	5300	5300	5300	0
217	20231219	161100	169580110	5300	5300	5300	5300	0
218	20231219	161000	169580110	5300	5300	5300	5300	0
219	20231219	160900	169580110	5300	5300	5300	5300	0
220	20231219	160800	169580110	5300	5300	5300	5300	0
221	20231219	160700	169580110	5300	5300	5300	5300	0
222	20231219	160600	169580110	5300	5300	5300	5300	0
223	20231219	160500	169580110	5300	5300	5300	5300	0
224	20231219	160400	169580110	5300	5300	5300	5300	0
225	20231219	160300	169580110	5300	5300	5300	5300	0
226	20231219	160200	169580110	5300	5300	5300	5300	0
227	20231219	160100	169580110	5300	5300	5300	5300	0
228	20231219	160000	169580110	5300	5300	5300	5300	0
229	20231219	155900	169580110	5300	5300	5300	5300	0
230	20231219	155800	169580110	5300	5300	5300	5300	0
231	20231219	155700	169580110	5300	5300	5300	5300	0
232	20231219	155600	169580110	5300	5300	5300	5300	0
233	20231219	155500	169580110	5300	5300	5300	5300	0
234	20231219	155400	169580110	5300	5300	5300	5300	0
235	20231219	155300	169580110	5300	5300	5300	5300	0
236	20231219	155200	169580110	5300	5300	5300	5300	0
237	20231219	155100	169580110	5300	5300	5300	5300	0
238	20231219	155000	169580110	5300	5300	5300	5300	0
239	20231219	154900	169580110	5300	5300	5300	5300	0
240	20231219	154800	169580110	5300	5300	5300	5300	0
241	20231219	154700	169580110	5300	5300	5300	5300	0
242	20231219	154600	169580110	5300	5300	5300	5300	1718
243	20231219	154500	169580110	5300	5300	5300	5300	0
244	20231219	154400	169580110	5300	5300	5300	5300	0
245	20231219	154300	169580110	5300	5300	5300	5300	0
246	20231219	154200	169580110	5300	5300	5300	5300	0
247	20231219	154100	169580110	5300	5300	5300	5300	0
248	20231219	154000	169580110	5300	5300	5300	5300	0
249	20231219	153900	169580110	5300	5300	5300	5300	0
250	20231219	153800	169580110	5300	5300	5300	5300	0
251	20231219	153700	169580110	5300	5300	5300	5300	0
252	20231219	153600	169580110	5300	5300	5300	5300	0
253	20231219	153500	169580110	5300	5300	5300	5300	0
254	20231219	153400	169580110	5300	5300	5300	5300	0
255	20231219	153300	169580110	5300	5300	5300	5300	0
256	20231219	153200	169580110	5300	5300	5300	5300	0
257	20231219	153100	169580110	5300	5300	5300	5300	0
258	20231219	153000	169580110	5300	5300	5300	5300	1718
259	20231219	152900	160474710	5310	5310	5310	5310	0
260	20231219	152800	160474710	5310	5310	5310	5310	0
261	20231219	152700	160474710	5310	5310	5310	5310	0
262	20231219	152600	160474710	5310	5310	5310	5310	0
263	20231219	152500	160474710	5310	5310	5310	5310	0
264	20231219	152400	160474710	5310	5310	5310	5310	0
265	20231219	152300	160474710	5310	5310	5310	5310	0
266	20231219	152200	160474710	5310	5310	5310	5310	0
267	20231219	152100	160474710	5310	5310	5310	5310	0
268	20231219	152000	160474710	5310	5310	5310	5310	0
269	20231219	151900	160474710	5310	5310	5310	5310	0
270	20231219	151800	160474710	5310	5310	5310	5310	34
271	20231219	151700	160294170	5290	5290	5290	5290	0
272	20231219	151600	160294170	5290	5310	5310	5290	290
273	20231219	151500	158757530	5310	5310	5310	5310	1
274	20231219	151400	158752220	5310	5310	5310	5310	0
275	20231219	151300	158752220	5310	5310	5310	5310	100
276	20231219	151200	158221220	5310	5310	5310	5310	100
277	20231219	151100	157690220	5310	5310	5310	5310	1
278	20231219	151000	157684910	5310	5310	5310	5310	0
279	20231219	150900	157684910	5310	5310	5310	5310	14
280	20231219	150800	157610570	5310	5310	5310	5310	1
281	20231219	150700	157605260	5310	5310	5310	5310	0
282	20231219	150600	157605260	5310	5310	5310	5310	1
283	20231219	150500	157599950	5300	5300	5300	5300	6
284	20231219	150400	157568150	5300	5300	5300	5300	0
285	20231219	150300	157568150	5300	5300	5300	5300	0
286	20231219	150200	157568150	5300	5300	5300	5300	3
287	20231219	150100	157552250	5300	5300	5300	5300	0
288	20231219	150000	157552250	5300	5290	5300	5290	384
289	20231219	145900	155520050	5300	5300	5300	5300	1
290	20231219	145800	155514750	5300	5300	5300	5300	13
291	20231219	145700	155445850	5300	5300	5300	5300	3
292	20231219	145600	155429950	5280	5280	5280	5280	186
293	20231219	145500	154447870	5300	5300	5300	5300	0
294	20231219	145400	154447870	5300	5300	5300	5300	0
295	20231219	145300	154447870	5300	5300	5300	5300	0
296	20231219	145200	154447870	5300	5300	5300	5300	0
297	20231219	145100	154447870	5300	5300	5300	5300	0
298	20231219	145000	154447870	5300	5300	5300	5300	0
299	20231219	144900	154447870	5300	5300	5300	5300	0
300	20231219	144800	154447870	5300	5300	5300	5300	11
301	20231219	144700	154389570	5270	5270	5270	5270	0
302	20231219	144600	154389570	5270	5270	5270	5270	0
303	20231219	144500	154389570	5270	5270	5270	5270	0
304	20231219	144400	154389570	5270	5270	5270	5270	18
305	20231219	144300	154294710	5310	5310	5310	5310	0
306	20231219	144200	154294710	5310	5310	5310	5310	0
307	20231219	144100	154294710	5310	5310	5310	5310	0
308	20231219	144000	154294710	5310	5300	5310	5300	129
309	20231219	143900	153611000	5300	5300	5300	5300	0
310	20231219	143800	153611000	5300	5300	5300	5300	0
311	20231219	143700	153611000	5300	5300	5300	5300	0
312	20231219	143600	153611000	5300	5300	5300	5300	0
313	20231219	143500	153611000	5300	5280	5300	5280	17
314	20231219	143400	153520960	5290	5310	5310	5250	7952
315	20231219	143300	111661600	5330	5330	5330	5330	0
316	20231219	143200	111661600	5330	5330	5330	5330	1
317	20231219	143100	111656270	5330	5330	5330	5330	0
318	20231219	143000	111656270	5330	5330	5330	5330	0
319	20231219	142900	111656270	5330	5330	5330	5330	0
320	20231219	142800	111656270	5330	5330	5330	5330	0
321	20231219	142700	111656270	5330	5330	5330	5330	0
322	20231219	142600	111656270	5330	5330	5330	5330	0
323	20231219	142500	111656270	5330	5330	5330	5330	1
324	20231219	142400	111650940	5330	5330	5330	5330	0
325	20231219	142300	111650940	5330	5330	5330	5330	0
326	20231219	142200	111650940	5330	5330	5330	5330	0
327	20231219	142100	111650940	5330	5330	5330	5330	0
328	20231219	142000	111650940	5330	5330	5330	5330	0
329	20231219	141900	111650940	5330	5330	5330	5330	0
330	20231219	141800	111650940	5330	5330	5330	5330	0
331	20231219	141700	111650940	5330	5330	5330	5330	0
332	20231219	141600	111650940	5330	5330	5330	5330	0
333	20231219	141500	111650940	5330	5330	5330	5330	1
334	20231219	141400	111645610	5300	5300	5300	5300	0
335	20231219	141300	111645610	5300	5300	5300	5300	0
336	20231219	141200	111645610	5300	5300	5300	5300	0
337	20231219	141100	111645610	5300	5310	5310	5300	5000
338	20231219	141000	85143750	5310	5310	5310	5310	0
339	20231219	140900	85143750	5310	5310	5310	5310	0
340	20231219	140800	85143750	5310	5310	5310	5310	0
341	20231219	140700	85143750	5310	5310	5310	5310	0
342	20231219	140600	85143750	5310	5310	5310	5310	0
343	20231219	140500	85143750	5310	5310	5310	5310	700
344	20231219	140400	81426750	5310	5310	5310	5310	0
345	20231219	140300	81426750	5310	5310	5310	5310	0
346	20231219	140200	81426750	5310	5310	5310	5310	0
347	20231219	140100	81426750	5310	5310	5310	5310	0
348	20231219	140000	81426750	5310	5310	5310	5310	0
349	20231219	135900	81426750	5310	5310	5310	5310	1
350	20231219	135800	81421440	5320	5320	5320	5320	0
351	20231219	135700	81421440	5320	5320	5320	5320	0
352	20231219	135600	81421440	5320	5320	5320	5320	0
353	20231219	135500	81421440	5320	5320	5320	5320	0
354	20231219	135400	81421440	5320	5320	5320	5320	0
355	20231219	135300	81421440	5320	5320	5320	5320	0
356	20231219	135200	81421440	5320	5320	5320	5320	10
357	20231219	135100	81368240	5330	5330	5330	5330	0
358	20231219	135000	81368240	5330	5330	5330	5330	0
359	20231219	134900	81368240	5330	5330	5330	5330	0
360	20231219	134800	81368240	5330	5330	5330	5330	10
361	20231219	134700	81314940	5330	5330	5330	5330	0
362	20231219	134600	81314940	5330	5330	5330	5330	0
363	20231219	134500	81314940	5330	5330	5330	5330	0
364	20231219	134400	81314940	5330	5330	5330	5330	0
365	20231219	134300	81314940	5330	5330	5330	5330	2
366	20231219	134200	81304280	5300	5300	5300	5300	0
367	20231219	134100	81304280	5300	5300	5300	5300	300
368	20231219	134000	79714280	5330	5330	5330	5330	0
369	20231219	133900	79714280	5330	5330	5330	5330	0
370	20231219	133800	79714280	5330	5330	5330	5330	0
371	20231219	133700	79714280	5330	5300	5330	5300	1002
372	20231219	133600	74403620	5330	5330	5330	5330	5
373	20231219	133500	74376970	5300	5320	5320	5300	2000
374	20231219	133400	63767950	5330	5330	5330	5330	0
375	20231219	133300	63767950	5330	5330	5330	5330	0
376	20231219	133200	63767950	5330	5330	5330	5330	0
377	20231219	133100	63767950	5330	5330	5330	5330	0
378	20231219	133000	63767950	5330	5330	5330	5330	0
379	20231219	132900	63767950	5330	5330	5330	5330	0
380	20231219	132800	63767950	5330	5330	5330	5330	347
381	20231219	132700	61918440	5310	5310	5310	5310	0
382	20231219	132600	61918440	5310	5310	5310	5310	0
383	20231219	132500	61918440	5310	5310	5310	5310	23
384	20231219	132400	61796310	5330	5330	5330	5330	0
385	20231219	132300	61796310	5330	5330	5330	5330	0
386	20231219	132200	61796310	5330	5330	5330	5330	0
387	20231219	132100	61796310	5330	5330	5330	5330	0
388	20231219	132000	61796310	5330	5330	5330	5330	0
389	20231219	131900	61796310	5330	5330	5330	5330	0
390	20231219	131800	61796310	5330	5330	5330	5330	0
391	20231219	131700	61796310	5330	5330	5330	5330	0
392	20231219	131600	61796310	5330	5330	5330	5330	0
393	20231219	131500	61796310	5330	5330	5330	5330	23
394	20231219	131400	61673720	5330	5330	5330	5330	0
395	20231219	131300	61673720	5330	5330	5330	5330	0
396	20231219	131200	61673720	5330	5330	5330	5330	0
397	20231219	131100	61673720	5330	5330	5330	5330	16
398	20231219	131000	61588440	5330	5330	5330	5330	0
399	20231219	130900	61588440	5330	5330	5330	5330	0
400	20231219	130800	61588440	5330	5330	5330	5330	2
401	20231219	130700	61577780	5310	5310	5310	5310	1
402	20231219	130600	61572470	5310	5310	5310	5310	0
403	20231219	130500	61572470	5310	5310	5310	5310	0
404	20231219	130400	61572470	5310	5310	5310	5310	89
405	20231219	130300	61099880	5310	5310	5310	5310	0
406	20231219	130200	61099880	5310	5310	5310	5310	0
407	20231219	130100	61099880	5310	5310	5310	5310	0
408	20231219	130000	61099880	5310	5310	5310	5310	0
409	20231219	125900	61099880	5310	5310	5310	5310	0
410	20231219	125800	61099880	5310	5310	5310	5310	0
411	20231219	125700	61099880	5310	5310	5310	5310	0
412	20231219	125600	61099880	5310	5310	5310	5310	0
413	20231219	125500	61099880	5310	5310	5310	5310	0
414	20231219	125400	61099880	5310	5310	5310	5310	0
415	20231219	125300	61099880	5310	5310	5310	5310	0
416	20231219	125200	61099880	5310	5310	5310	5310	196
417	20231219	125100	60059120	5310	5320	5320	5310	30
418	20231219	125000	59899810	5330	5330	5330	5330	0
419	20231219	124900	59899810	5330	5330	5330	5330	0
420	20231219	124800	59899810	5330	5330	5330	5330	3
421	20231219	124700	59883820	5320	5320	5320	5320	0
422	20231219	124600	59883820	5320	5320	5320	5320	0
423	20231219	124500	59883820	5320	5320	5320	5320	0
424	20231219	124400	59883820	5320	5320	5320	5320	0
425	20231219	124300	59883820	5320	5320	5320	5320	0
426	20231219	124200	59883820	5320	5320	5320	5320	0
427	20231219	124100	59883820	5320	5320	5320	5320	0
428	20231219	124000	59883820	5320	5320	5320	5320	0
429	20231219	123900	59883820	5320	5320	5320	5320	0
430	20231219	123800	59883820	5320	5320	5320	5320	0
431	20231219	123700	59883820	5320	5320	5320	5320	0
432	20231219	123600	59883820	5320	5320	5320	5320	0
433	20231219	123500	59883820	5320	5320	5320	5320	0
434	20231219	123400	59883820	5320	5320	5320	5320	0
435	20231219	123300	59883820	5320	5320	5320	5320	0
436	20231219	123200	59883820	5320	5320	5320	5320	0
437	20231219	123100	59883820	5320	5320	5320	5320	0
438	20231219	123000	59883820	5320	5320	5320	5320	0
439	20231219	122900	59883820	5320	5320	5320	5320	0
440	20231219	122800	59883820	5320	5320	5320	5320	0
441	20231219	122700	59883820	5320	5320	5320	5320	4
442	20231219	122600	59862540	5330	5330	5330	5330	0
443	20231219	122500	59862540	5330	5330	5330	5330	0
444	20231219	122400	59862540	5330	5330	5330	5330	0
445	20231219	122300	59862540	5330	5330	5330	5330	15
446	20231219	122200	59782590	5320	5320	5320	5320	0
447	20231219	122100	59782590	5320	5320	5320	5320	191
448	20231219	122000	58766470	5330	5330	5330	5330	0
449	20231219	121900	58766470	5330	5330	5330	5330	0
450	20231219	121800	58766470	5330	5330	5330	5330	0
451	20231219	121700	58766470	5330	5330	5330	5330	0
452	20231219	121600	58766470	5330	5330	5330	5330	0
453	20231219	121500	58766470	5330	5330	5330	5330	0
454	20231219	121400	58766470	5330	5330	5330	5330	0
455	20231219	121300	58766470	5330	5330	5330	5330	0
456	20231219	121200	58766470	5330	5330	5330	5330	0
457	20231219	121100	58766470	5330	5330	5330	5330	0
458	20231219	121000	58766470	5330	5330	5330	5330	1
459	20231219	120900	58761140	5330	5330	5330	5330	0
460	20231219	120800	58761140	5330	5330	5330	5330	0
461	20231219	120700	58761140	5330	5330	5330	5330	0
462	20231219	120600	58761140	5330	5330	5330	5330	0
463	20231219	120500	58761140	5330	5330	5330	5330	0
464	20231219	120400	58761140	5330	5330	5330	5330	0
465	20231219	120300	58761140	5330	5330	5330	5330	85
466	20231219	120200	58308090	5330	5330	5330	5330	0
467	20231219	120100	58308090	5330	5340	5340	5330	1095
468	20231219	120000	52460890	5350	5350	5350	5350	0
469	20231219	115900	52460890	5350	5350	5350	5350	0
470	20231219	115800	52460890	5350	5350	5350	5350	0
471	20231219	115700	52460890	5350	5350	5350	5350	0
472	20231219	115600	52460890	5350	5350	5350	5350	0
473	20231219	115500	52460890	5350	5350	5350	5350	0
474	20231219	115400	52460890	5350	5350	5350	5350	0
475	20231219	115300	52460890	5350	5350	5350	5350	0
476	20231219	115200	52460890	5350	5350	5350	5350	0
477	20231219	115100	52460890	5350	5350	5350	5350	0
478	20231219	115000	52460890	5350	5350	5350	5350	0
479	20231219	114900	52460890	5350	5340	5350	5340	21
480	20231219	114800	52348740	5340	5340	5340	5340	0
481	20231219	114700	52348740	5340	5340	5340	5340	194
482	20231219	114600	51312780	5350	5350	5350	5350	40
483	20231219	114500	51098780	5340	5340	5340	5340	0
484	20231219	114400	51098780	5340	5340	5340	5340	0
485	20231219	114300	51098780	5340	5340	5340	5340	0
486	20231219	114200	51098780	5340	5340	5340	5340	0
487	20231219	114100	51098780	5340	5340	5340	5340	201
488	20231219	114000	50025440	5350	5350	5350	5350	0
489	20231219	113900	50025440	5350	5350	5350	5350	50
490	20231219	113800	49757940	5350	5350	5350	5350	325
491	20231219	113700	48019190	5350	5350	5350	5350	0
492	20231219	113600	48019190	5350	5350	5350	5350	251
493	20231219	113500	46676340	5350	5350	5350	5350	0
494	20231219	113400	46676340	5350	5350	5350	5350	0
495	20231219	113300	46676340	5350	5350	5350	5350	0
496	20231219	113200	46676340	5350	5350	5350	5350	0
497	20231219	113100	46676340	5350	5330	5350	5330	6
498	20231219	113000	46644340	5320	5320	5320	5320	0
499	20231219	112900	46644340	5320	5320	5320	5320	0
500	20231219	112800	46644340	5320	5320	5320	5320	0
501	20231219	112700	46644340	5320	5320	5320	5320	0
502	20231219	112600	46644340	5320	5320	5320	5320	0
503	20231219	112500	46644340	5320	5320	5320	5320	74
504	20231219	112400	46250660	5320	5320	5320	5320	0
505	20231219	112300	46250660	5320	5320	5320	5320	5
506	20231219	112200	46224060	5320	5320	5320	5320	0
507	20231219	112100	46224060	5320	5320	5320	5320	0
508	20231219	112000	46224060	5320	5320	5320	5320	0
509	20231219	111900	46224060	5320	5320	5320	5320	148
510	20231219	111800	45436700	5350	5350	5350	5350	0
511	20231219	111700	45436700	5350	5350	5350	5350	0
512	20231219	111600	45436700	5350	5350	5350	5350	0
513	20231219	111500	45436700	5350	5350	5350	5350	0
514	20231219	111400	45436700	5350	5350	5350	5350	0
515	20231219	111300	45436700	5350	5350	5350	5350	0
516	20231219	111200	45436700	5350	5350	5350	5350	8
517	20231219	111100	45393900	5350	5350	5350	5350	0
518	20231219	111000	45393900	5350	5350	5350	5350	0
519	20231219	110900	45393900	5350	5350	5350	5350	0
520	20231219	110800	45393900	5350	5350	5350	5350	0
521	20231219	110700	45393900	5350	5340	5350	5340	193
522	20231219	110600	44362900	5330	5330	5330	5330	3
523	20231219	110500	44346910	5340	5340	5340	5340	0
524	20231219	110400	44346910	5340	5330	5340	5330	100
525	20231219	110300	43813810	5330	5330	5330	5330	0
526	20231219	110200	43813810	5330	5330	5330	5330	11
527	20231219	110100	43755180	5320	5320	5320	5320	0
528	20231219	110000	43755180	5320	5320	5320	5320	2
529	20231219	105900	43744540	5330	5330	5330	5330	0
530	20231219	105800	43744540	5330	5330	5330	5330	0
531	20231219	105700	43744540	5330	5330	5330	5330	0
532	20231219	105600	43744540	5330	5330	5330	5330	0
533	20231219	105500	43744540	5330	5330	5330	5330	0
534	20231219	105400	43744540	5330	5330	5330	5330	0
535	20231219	105300	43744540	5330	5330	5330	5330	0
536	20231219	105200	43744540	5330	5330	5330	5330	0
537	20231219	105100	43744540	5330	5330	5330	5330	0
538	20231219	105000	43744540	5330	5330	5330	5330	0
539	20231219	104900	43744540	5330	5330	5330	5330	0
540	20231219	104800	43744540	5330	5330	5330	5330	0
541	20231219	104700	43744540	5330	5330	5330	5330	0
542	20231219	104600	43744540	5330	5330	5330	5330	3
543	20231219	104500	43728550	5330	5330	5330	5330	1
544	20231219	104400	43723220	5330	5330	5330	5330	0
545	20231219	104300	43723220	5330	5330	5330	5330	324
546	20231219	104200	41996300	5340	5340	5340	5340	0
547	20231219	104100	41996300	5340	5340	5340	5340	0
548	20231219	104000	41996300	5340	5340	5340	5340	0
549	20231219	103900	41996300	5340	5340	5340	5340	0
550	20231219	103800	41996300	5340	5340	5340	5340	0
551	20231219	103700	41996300	5340	5340	5340	5340	1
552	20231219	103600	41990960	5340	5340	5340	5340	0
553	20231219	103500	41990960	5340	5340	5340	5340	0
554	20231219	103400	41990960	5340	5340	5340	5340	0
555	20231219	103300	41990960	5340	5340	5340	5340	0
556	20231219	103200	41990960	5340	5340	5340	5340	0
557	20231219	103100	41990960	5340	5340	5340	5340	0
558	20231219	103000	41990960	5340	5340	5340	5340	0
559	20231219	102900	41990960	5340	5340	5340	5340	1
560	20231219	102800	41985620	5320	5320	5320	5320	0
561	20231219	102700	41985620	5320	5320	5320	5320	46
562	20231219	102600	41740900	5330	5330	5330	5330	0
563	20231219	102500	41740900	5330	5330	5330	5330	20
564	20231219	102400	41634300	5340	5340	5340	5340	0
565	20231219	102300	41634300	5340	5340	5340	5340	0
566	20231219	102200	41634300	5340	5340	5340	5340	0
567	20231219	102100	41634300	5340	5340	5340	5340	1
568	20231219	102000	41628960	5330	5330	5330	5330	0
569	20231219	101900	41628960	5330	5330	5330	5330	0
570	20231219	101800	41628960	5330	5330	5330	5330	100
571	20231219	101700	41095960	5350	5350	5350	5350	0
572	20231219	101600	41095960	5350	5350	5350	5350	0
573	20231219	101500	41095960	5350	5350	5350	5350	0
574	20231219	101400	41095960	5350	5350	5350	5350	0
575	20231219	101300	41095960	5350	5350	5350	5350	0
576	20231219	101200	41095960	5350	5350	5350	5350	18
577	20231219	101100	40999660	5350	5350	5350	5350	0
578	20231219	101000	40999660	5350	5350	5350	5350	0
579	20231219	100900	40999660	5350	5350	5350	5350	0
580	20231219	100800	40999660	5350	5350	5350	5350	0
581	20231219	100700	40999660	5350	5350	5350	5350	2
582	20231219	100600	40988960	5330	5330	5330	5330	20
583	20231219	100500	40882360	5330	5330	5330	5330	0
584	20231219	100400	40882360	5330	5330	5330	5330	1
585	20231219	100300	40877030	5340	5340	5340	5340	0
586	20231219	100200	40877030	5340	5340	5340	5340	0
587	20231219	100100	40877030	5340	5340	5340	5340	1
588	20231219	100000	40871690	5350	5350	5350	5350	0
589	20231219	095900	40871690	5350	5350	5350	5350	0
590	20231219	095800	40871690	5350	5350	5350	5350	0
591	20231219	095700	40871690	5350	5350	5350	5350	0
592	20231219	095600	40871690	5350	5350	5350	5350	606
593	20231219	095500	37629590	5360	5360	5360	5360	7
594	20231219	095400	37592070	5360	5360	5360	5360	0
595	20231219	095300	37592070	5360	5360	5360	5360	0
596	20231219	095200	37592070	5360	5360	5360	5360	0
597	20231219	095100	37592070	5360	5360	5360	5360	0
598	20231219	095000	37592070	5360	5360	5360	5360	246
599	20231219	094900	36273510	5350	5360	5360	5350	257
600	20231219	094800	34896120	5360	5350	5360	5350	1029
601	20231219	094700	29390950	5360	5340	5360	5340	1550
602	20231219	094600	21110220	5320	5320	5320	5320	0
603	20231219	094500	21110220	5320	5320	5320	5320	0
604	20231219	094400	21110220	5320	5320	5320	5320	0
605	20231219	094300	21110220	5320	5320	5320	5320	0
606	20231219	094200	21110220	5320	5320	5320	5320	0
607	20231219	094100	21110220	5320	5320	5320	5320	0
608	20231219	094000	21110220	5320	5320	5320	5320	258
609	20231219	093900	19737660	5340	5340	5340	5340	0
610	20231219	093800	19737660	5340	5340	5340	5340	1
611	20231219	093700	19732320	5340	5340	5340	5340	2
612	20231219	093600	19721640	5340	5340	5340	5340	0
613	20231219	093500	19721640	5340	5340	5340	5340	21
614	20231219	093400	19609500	5340	5340	5340	5340	40
615	20231219	093300	19395900	5340	5330	5340	5330	31
616	20231219	093200	19230560	5340	5340	5340	5340	0
617	20231219	093100	19230560	5340	5330	5340	5330	5
618	20231219	093000	19203900	5330	5330	5330	5330	1
619	20231219	092900	19198570	5290	5290	5290	5290	20
620	20231219	092800	19092770	5340	5340	5340	5340	1
621	20231219	092700	19087430	5300	5300	5300	5300	800
622	20231219	092600	14847430	5340	5340	5340	5340	0
623	20231219	092500	14847430	5340	5340	5340	5340	0
624	20231219	092400	14847430	5340	5340	5340	5340	0
625	20231219	092300	14847430	5340	5340	5340	5340	0
626	20231219	092200	14847430	5340	5340	5340	5340	1
627	20231219	092100	14842090	5300	5300	5300	5300	0
628	20231219	092000	14842090	5300	5300	5300	5300	38
629	20231219	091900	14640690	5340	5340	5340	5340	1
630	20231219	091800	14635350	5300	5300	5300	5300	0
631	20231219	091700	14635350	5300	5340	5340	5300	101
632	20231219	091600	14100010	5300	5300	5300	5300	0
633	20231219	091500	14100010	5300	5300	5300	5300	100
634	20231219	091400	13570010	5310	5310	5310	5310	1
635	20231219	091300	13564700	5340	5340	5340	5340	649
636	20231219	091200	10099040	5340	5340	5340	5340	0
637	20231219	091100	10099040	5340	5340	5340	5340	0
638	20231219	091000	10099040	5340	5340	5340	5340	50
639	20231219	090900	9832040	5340	5340	5340	5340	2
640	20231219	090800	9821360	5310	5310	5330	5310	70
641	20231219	090700	9449440	5280	5290	5290	5280	96
642	20231219	090600	8942220	5320	5320	5320	5320	4
643	20231219	090500	8920940	5320	5310	5320	5310	370
644	20231219	090400	6953500	5280	5310	5310	5280	500
645	20231219	090300	4311780	5330	5330	5330	5330	0
646	20231219	090200	4311780	5330	5330	5330	5330	1
647	20231219	090100	4306450	5320	5320	5320	5320	0
648	20231219	090000	4306450	5320	5310	5320	5310	811