KissMeData/262840/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204800	50583930	5730	5730	5730	5730	111
3	20231220	204700	50583930	5730	5730	5730	5730	0
4	20231220	204600	50583930	5730	5730	5730	5730	0
5	20231220	204500	50583930	5730	5730	5730	5730	0
6	20231220	204400	50583930	5730	5730	5730	5730	0
7	20231220	204300	50583930	5730	5730	5730	5730	0
8	20231220	204200	50583930	5730	5730	5730	5730	0
9	20231220	204100	50583930	5730	5730	5730	5730	0
10	20231220	204000	50583930	5730	5730	5730	5730	0
11	20231220	203900	50583930	5730	5730	5730	5730	0
12	20231220	203800	50583930	5730	5730	5730	5730	0
13	20231220	203700	50583930	5730	5730	5730	5730	0
14	20231220	203600	50583930	5730	5730	5730	5730	0
15	20231220	203500	50583930	5730	5730	5730	5730	0
16	20231220	203400	50583930	5730	5730	5730	5730	0
17	20231220	203300	50583930	5730	5730	5730	5730	0
18	20231220	203200	50583930	5730	5730	5730	5730	0
19	20231220	203100	50583930	5730	5730	5730	5730	0
20	20231220	203000	50583930	5730	5730	5730	5730	0
21	20231220	202900	50583930	5730	5730	5730	5730	0
22	20231220	202800	50583930	5730	5730	5730	5730	0
23	20231220	202700	50583930	5730	5730	5730	5730	0
24	20231220	202600	50583930	5730	5730	5730	5730	0
25	20231220	202500	50583930	5730	5730	5730	5730	0
26	20231220	202400	50583930	5730	5730	5730	5730	0
27	20231220	202300	50583930	5730	5730	5730	5730	0
28	20231220	202200	50583930	5730	5730	5730	5730	0
29	20231220	202100	50583930	5730	5730	5730	5730	0
30	20231220	202000	50583930	5730	5730	5730	5730	0
31	20231220	201900	50583930	5730	5730	5730	5730	0
32	20231220	201800	50583930	5730	5730	5730	5730	111
33	20231220	201700	50583930	5730	5730	5730	5730	0
34	20231220	201600	50583930	5730	5730	5730	5730	0
35	20231220	201500	50583930	5730	5730	5730	5730	0
36	20231220	201400	50583930	5730	5730	5730	5730	0
37	20231220	201300	50583930	5730	5730	5730	5730	0
38	20231220	201200	50583930	5730	5730	5730	5730	0
39	20231220	201100	50583930	5730	5730	5730	5730	0
40	20231220	201000	50583930	5730	5730	5730	5730	0
41	20231220	200900	50583930	5730	5730	5730	5730	0
42	20231220	200800	50583930	5730	5730	5730	5730	0
43	20231220	200700	50583930	5730	5730	5730	5730	0
44	20231220	200600	50583930	5730	5730	5730	5730	0
45	20231220	200500	50583930	5730	5730	5730	5730	0
46	20231220	200400	50583930	5730	5730	5730	5730	0
47	20231220	200300	50583930	5730	5730	5730	5730	0
48	20231220	200200	50583930	5730	5730	5730	5730	0
49	20231220	200100	50583930	5730	5730	5730	5730	0
50	20231220	200000	50583930	5730	5730	5730	5730	0
51	20231220	195900	50583930	5730	5730	5730	5730	0
52	20231220	195800	50583930	5730	5730	5730	5730	0
53	20231220	195700	50583930	5730	5730	5730	5730	0
54	20231220	195600	50583930	5730	5730	5730	5730	0
55	20231220	195500	50583930	5730	5730	5730	5730	0
56	20231220	195400	50583930	5730	5730	5730	5730	0
57	20231220	195300	50583930	5730	5730	5730	5730	0
58	20231220	195200	50583930	5730	5730	5730	5730	0
59	20231220	195100	50583930	5730	5730	5730	5730	0
60	20231220	195000	50583930	5730	5730	5730	5730	0
61	20231220	194900	50583930	5730	5730	5730	5730	0
62	20231220	194800	50583930	5730	5730	5730	5730	111
63	20231220	194700	50583930	5730	5730	5730	5730	0
64	20231220	194600	50583930	5730	5730	5730	5730	0
65	20231220	194500	50583930	5730	5730	5730	5730	0
66	20231220	194400	50583930	5730	5730	5730	5730	0
67	20231220	194300	50583930	5730	5730	5730	5730	0
68	20231220	194200	50583930	5730	5730	5730	5730	0
69	20231220	194100	50583930	5730	5730	5730	5730	0
70	20231220	194000	50583930	5730	5730	5730	5730	0
71	20231220	193900	50583930	5730	5730	5730	5730	0
72	20231220	193800	50583930	5730	5730	5730	5730	0
73	20231220	193700	50583930	5730	5730	5730	5730	0
74	20231220	193600	50583930	5730	5730	5730	5730	0
75	20231220	193500	50583930	5730	5730	5730	5730	0
76	20231220	193400	50583930	5730	5730	5730	5730	0
77	20231220	193300	50583930	5730	5730	5730	5730	0
78	20231220	193200	50583930	5730	5730	5730	5730	0
79	20231220	193100	50583930	5730	5730	5730	5730	0
80	20231220	193000	50583930	5730	5730	5730	5730	0
81	20231220	192900	50583930	5730	5730	5730	5730	0
82	20231220	192800	50583930	5730	5730	5730	5730	0
83	20231220	192700	50583930	5730	5730	5730	5730	0
84	20231220	192600	50583930	5730	5730	5730	5730	0
85	20231220	192500	50583930	5730	5730	5730	5730	0
86	20231220	192400	50583930	5730	5730	5730	5730	0
87	20231220	192300	50583930	5730	5730	5730	5730	0
88	20231220	192200	50583930	5730	5730	5730	5730	0
89	20231220	192100	50583930	5730	5730	5730	5730	0
90	20231220	192000	50583930	5730	5730	5730	5730	0
91	20231220	191900	50583930	5730	5730	5730	5730	0
92	20231220	191800	50583930	5730	5730	5730	5730	111
93	20231220	191700	50583930	5730	5730	5730	5730	0
94	20231220	191600	50583930	5730	5730	5730	5730	0
95	20231220	191500	50583930	5730	5730	5730	5730	0
96	20231220	191400	50583930	5730	5730	5730	5730	0
97	20231220	191300	50583930	5730	5730	5730	5730	0
98	20231220	191200	50583930	5730	5730	5730	5730	0
99	20231220	191100	50583930	5730	5730	5730	5730	0
100	20231220	191000	50583930	5730	5730	5730	5730	0
101	20231220	190900	50583930	5730	5730	5730	5730	0
102	20231220	190800	50583930	5730	5730	5730	5730	0
103	20231220	190700	50583930	5730	5730	5730	5730	0
104	20231220	190600	50583930	5730	5730	5730	5730	0
105	20231220	190500	50583930	5730	5730	5730	5730	0
106	20231220	190400	50583930	5730	5730	5730	5730	0
107	20231220	190300	50583930	5730	5730	5730	5730	0
108	20231220	190200	50583930	5730	5730	5730	5730	0
109	20231220	190100	50583930	5730	5730	5730	5730	0
110	20231220	190000	50583930	5730	5730	5730	5730	0
111	20231220	185900	50583930	5730	5730	5730	5730	0
112	20231220	185800	50583930	5730	5730	5730	5730	0
113	20231220	185700	50583930	5730	5730	5730	5730	0
114	20231220	185600	50583930	5730	5730	5730	5730	0
115	20231220	185500	50583930	5730	5730	5730	5730	0
116	20231220	185400	50583930	5730	5730	5730	5730	0
117	20231220	185300	50583930	5730	5730	5730	5730	0
118	20231220	185200	50583930	5730	5730	5730	5730	0
119	20231220	185100	50583930	5730	5730	5730	5730	0
120	20231220	185000	50583930	5730	5730	5730	5730	0
121	20231220	184900	50583930	5730	5730	5730	5730	0
122	20231220	184800	50583930	5730	5730	5730	5730	111
123	20231220	184700	50583930	5730	5730	5730	5730	0
124	20231220	184600	50583930	5730	5730	5730	5730	0
125	20231220	184500	50583930	5730	5730	5730	5730	0
126	20231220	184400	50583930	5730	5730	5730	5730	0
127	20231220	184300	50583930	5730	5730	5730	5730	0
128	20231220	184200	50583930	5730	5730	5730	5730	0
129	20231220	184100	50583930	5730	5730	5730	5730	0
130	20231220	184000	50583930	5730	5730	5730	5730	0
131	20231220	183900	50583930	5730	5730	5730	5730	0
132	20231220	183800	50583930	5730	5730	5730	5730	0
133	20231220	183700	50583930	5730	5730	5730	5730	0
134	20231220	183600	50583930	5730	5730	5730	5730	0
135	20231220	183500	50583930	5730	5730	5730	5730	0
136	20231220	183400	50583930	5730	5730	5730	5730	0
137	20231220	183300	50583930	5730	5730	5730	5730	0
138	20231220	183200	50583930	5730	5730	5730	5730	0
139	20231220	183100	50583930	5730	5730	5730	5730	0
140	20231220	183000	50583930	5730	5730	5730	5730	0
141	20231220	182900	50583930	5730	5730	5730	5730	0
142	20231220	182800	50583930	5730	5730	5730	5730	0
143	20231220	182700	50583930	5730	5730	5730	5730	0
144	20231220	182600	50583930	5730	5730	5730	5730	0
145	20231220	182500	50583930	5730	5730	5730	5730	0
146	20231220	182400	50583930	5730	5730	5730	5730	0
147	20231220	182300	50583930	5730	5730	5730	5730	0
148	20231220	182200	50583930	5730	5730	5730	5730	0
149	20231220	182100	50583930	5730	5730	5730	5730	0
150	20231220	182000	50583930	5730	5730	5730	5730	0
151	20231220	181900	50583930	5730	5730	5730	5730	0
152	20231220	181800	50583930	5730	5730	5730	5730	111
153	20231220	181700	50583930	5730	5730	5730	5730	0
154	20231220	181600	50583930	5730	5730	5730	5730	0
155	20231220	181500	50583930	5730	5730	5730	5730	0
156	20231220	181400	50583930	5730	5730	5730	5730	0
157	20231220	181300	50583930	5730	5730	5730	5730	0
158	20231220	181200	50583930	5730	5730	5730	5730	0
159	20231220	181100	50583930	5730	5730	5730	5730	0
160	20231220	181000	50583930	5730	5730	5730	5730	0
161	20231220	180900	50583930	5730	5730	5730	5730	0
162	20231220	180800	50583930	5730	5730	5730	5730	0
163	20231220	180700	50583930	5730	5730	5730	5730	0
164	20231220	180600	50583930	5730	5730	5730	5730	0
165	20231220	180500	50583930	5730	5730	5730	5730	0
166	20231220	180400	50583930	5730	5730	5730	5730	0
167	20231220	180300	50583930	5730	5730	5730	5730	0
168	20231220	180200	50583930	5730	5730	5730	5730	0
169	20231220	180100	50583930	5730	5730	5730	5730	0
170	20231220	180000	50583930	5730	5730	5730	5730	0
171	20231220	175900	50583930	5730	5730	5730	5730	0
172	20231220	175800	50583930	5730	5730	5730	5730	0
173	20231220	175700	50583930	5730	5730	5730	5730	0
174	20231220	175600	50583930	5730	5730	5730	5730	0
175	20231220	175500	50583930	5730	5730	5730	5730	0
176	20231220	175400	50583930	5730	5730	5730	5730	0
177	20231220	175300	50583930	5730	5730	5730	5730	0
178	20231220	175200	50583930	5730	5730	5730	5730	0
179	20231220	175100	50583930	5730	5730	5730	5730	0
180	20231220	175000	50583930	5730	5730	5730	5730	0
181	20231220	174900	50583930	5730	5730	5730	5730	0
182	20231220	174800	50583930	5730	5730	5730	5730	111
183	20231220	174700	50583930	5730	5730	5730	5730	0
184	20231220	174600	50583930	5730	5730	5730	5730	0
185	20231220	174500	50583930	5730	5730	5730	5730	0
186	20231220	174400	50583930	5730	5730	5730	5730	0
187	20231220	174300	50583930	5730	5730	5730	5730	0
188	20231220	174200	50583930	5730	5730	5730	5730	0
189	20231220	174100	50583930	5730	5730	5730	5730	0
190	20231220	174000	50583930	5730	5730	5730	5730	0
191	20231220	173900	50583930	5730	5730	5730	5730	0
192	20231220	173800	50583930	5730	5730	5730	5730	0
193	20231220	173700	50583930	5730	5730	5730	5730	0
194	20231220	173600	50583930	5730	5730	5730	5730	0
195	20231220	173500	50583930	5730	5730	5730	5730	0
196	20231220	173400	50583930	5730	5730	5730	5730	0
197	20231220	173300	50583930	5730	5730	5730	5730	0
198	20231220	173200	50583930	5730	5730	5730	5730	0
199	20231220	173100	50583930	5730	5730	5730	5730	0
200	20231220	173000	50583930	5730	5730	5730	5730	0
201	20231220	172900	50583930	5730	5730	5730	5730	0
202	20231220	172800	50583930	5730	5730	5730	5730	0
203	20231220	172700	50583930	5730	5730	5730	5730	0
204	20231220	172600	50583930	5730	5730	5730	5730	0
205	20231220	172500	50583930	5730	5730	5730	5730	0
206	20231220	172400	50583930	5730	5730	5730	5730	0
207	20231220	172300	50583930	5730	5730	5730	5730	0
208	20231220	172200	50583930	5730	5730	5730	5730	0
209	20231220	172100	50583930	5730	5730	5730	5730	0
210	20231220	172000	50583930	5730	5730	5730	5730	0
211	20231220	171900	50583930	5730	5730	5730	5730	0
212	20231220	171800	50583930	5730	5730	5730	5730	111
213	20231220	171700	50583930	5730	5730	5730	5730	0
214	20231220	171600	50583930	5730	5730	5730	5730	0
215	20231220	171500	50583930	5730	5730	5730	5730	0
216	20231220	171400	50583930	5730	5730	5730	5730	0
217	20231220	171300	50583930	5730	5730	5730	5730	0
218	20231220	171200	50583930	5730	5730	5730	5730	0
219	20231220	171100	50583930	5730	5730	5730	5730	0
220	20231220	171000	50583930	5730	5730	5730	5730	0
221	20231220	170900	50583930	5730	5730	5730	5730	0
222	20231220	170800	50583930	5730	5730	5730	5730	0
223	20231220	170700	50583930	5730	5730	5730	5730	0
224	20231220	170600	50583930	5730	5730	5730	5730	0
225	20231220	170500	50583930	5730	5730	5730	5730	0
226	20231220	170400	50583930	5730	5730	5730	5730	0
227	20231220	170300	50583930	5730	5730	5730	5730	0
228	20231220	170200	50583930	5730	5730	5730	5730	0
229	20231220	170100	50583930	5730	5730	5730	5730	0
230	20231220	170000	50583930	5730	5730	5730	5730	0
231	20231220	165900	50583930	5730	5730	5730	5730	0
232	20231220	165800	50583930	5730	5730	5730	5730	0
233	20231220	165700	50583930	5730	5730	5730	5730	0
234	20231220	165600	50583930	5730	5730	5730	5730	0
235	20231220	165500	50583930	5730	5730	5730	5730	0
236	20231220	165400	50583930	5730	5730	5730	5730	0
237	20231220	165300	50583930	5730	5730	5730	5730	0
238	20231220	165200	50583930	5730	5730	5730	5730	0
239	20231220	165100	50583930	5730	5730	5730	5730	0
240	20231220	165000	50583930	5730	5730	5730	5730	0
241	20231220	164900	50583930	5730	5730	5730	5730	0
242	20231220	164800	50583930	5730	5730	5730	5730	111
243	20231220	164700	50583930	5730	5730	5730	5730	0
244	20231220	164600	50583930	5730	5730	5730	5730	0
245	20231220	164500	50583930	5730	5730	5730	5730	0
246	20231220	164400	50583930	5730	5730	5730	5730	0
247	20231220	164300	50583930	5730	5730	5730	5730	0
248	20231220	164200	50583930	5730	5730	5730	5730	0
249	20231220	164100	50583930	5730	5730	5730	5730	0
250	20231220	164000	50583930	5730	5730	5730	5730	0
251	20231220	163900	50583930	5730	5730	5730	5730	0
252	20231220	163800	50583930	5730	5730	5730	5730	0
253	20231220	163700	50583930	5730	5730	5730	5730	0
254	20231220	163600	50583930	5730	5730	5730	5730	0
255	20231220	163500	50583930	5730	5730	5730	5730	0
256	20231220	163400	50583930	5730	5730	5730	5730	0
257	20231220	163300	50583930	5730	5730	5730	5730	0
258	20231220	163200	50583930	5730	5730	5730	5730	0
259	20231220	163100	50583930	5730	5730	5730	5730	0
260	20231220	163000	50583930	5730	5730	5730	5730	0
261	20231220	162900	50583930	5730	5730	5730	5730	0
262	20231220	162800	50583930	5730	5730	5730	5730	0
263	20231220	162700	50583930	5730	5730	5730	5730	0
264	20231220	162600	50583930	5730	5730	5730	5730	0
265	20231220	162500	50583930	5730	5730	5730	5730	0
266	20231220	162400	50583930	5730	5730	5730	5730	0
267	20231220	162300	50583930	5730	5730	5730	5730	0
268	20231220	162200	50583930	5730	5730	5730	5730	0
269	20231220	162100	50583930	5730	5730	5730	5730	0
270	20231220	162000	50583930	5730	5730	5730	5730	0
271	20231220	161900	50583930	5730	5730	5730	5730	0
272	20231220	161800	50583930	5730	5730	5730	5730	111
273	20231220	161700	50583930	5730	5730	5730	5730	0
274	20231220	161600	50583930	5730	5730	5730	5730	0
275	20231220	161500	50583930	5730	5730	5730	5730	0
276	20231220	161400	50583930	5730	5730	5730	5730	0
277	20231220	161300	50583930	5730	5730	5730	5730	0
278	20231220	161200	50583930	5730	5730	5730	5730	0
279	20231220	161100	50583930	5730	5730	5730	5730	0
280	20231220	161000	50583930	5730	5730	5730	5730	0
281	20231220	160900	50583930	5730	5730	5730	5730	0
282	20231220	160800	50583930	5730	5730	5730	5730	0
283	20231220	160700	50583930	5730	5730	5730	5730	0
284	20231220	160600	50583930	5730	5730	5730	5730	0
285	20231220	160500	50583930	5730	5730	5730	5730	0
286	20231220	160400	50583930	5730	5730	5730	5730	0
287	20231220	160300	50583930	5730	5730	5730	5730	0
288	20231220	160200	50583930	5730	5730	5730	5730	0
289	20231220	160100	50583930	5730	5730	5730	5730	0
290	20231220	160000	50583930	5730	5730	5730	5730	0
291	20231220	155900	50583930	5730	5730	5730	5730	0
292	20231220	155800	50583930	5730	5730	5730	5730	0
293	20231220	155700	50583930	5730	5730	5730	5730	0
294	20231220	155600	50583930	5730	5730	5730	5730	0
295	20231220	155500	50583930	5730	5730	5730	5730	0
296	20231220	155400	50583930	5730	5730	5730	5730	0
297	20231220	155300	50583930	5730	5730	5730	5730	0
298	20231220	155200	50583930	5730	5730	5730	5730	0
299	20231220	155100	50583930	5730	5730	5730	5730	0
300	20231220	155000	50583930	5730	5730	5730	5730	0
301	20231220	154900	50583930	5730	5730	5730	5730	0
302	20231220	154800	50583930	5730	5730	5730	5730	111
303	20231220	154700	50583930	5730	5730	5730	5730	0
304	20231220	154600	50583930	5730	5730	5730	5730	0
305	20231220	154500	50583930	5730	5730	5730	5730	0
306	20231220	154400	50583930	5730	5730	5730	5730	0
307	20231220	154300	50583930	5730	5730	5730	5730	0
308	20231220	154200	50583930	5730	5730	5730	5730	0
309	20231220	154100	50583930	5730	5730	5730	5730	0
310	20231220	154000	50583930	5730	5730	5730	5730	0
311	20231220	153900	50583930	5730	5730	5730	5730	0
312	20231220	153800	50583930	5730	5730	5730	5730	0
313	20231220	153700	50583930	5730	5730	5730	5730	0
314	20231220	153600	50583930	5730	5730	5730	5730	0
315	20231220	153500	50583930	5730	5730	5730	5730	0
316	20231220	153400	50583930	5730	5730	5730	5730	0
317	20231220	153300	50583930	5730	5730	5730	5730	0
318	20231220	153200	50583930	5730	5730	5730	5730	0
319	20231220	153100	50583930	5730	5730	5730	5730	0
320	20231220	153000	50583930	5730	5730	5730	5730	111
321	20231220	152900	49947900	5770	5770	5770	5770	0
322	20231220	152800	49947900	5770	5770	5770	5770	0
323	20231220	152700	49947900	5770	5770	5770	5770	0
324	20231220	152600	49947900	5770	5770	5770	5770	0
325	20231220	152500	49947900	5770	5770	5770	5770	0
326	20231220	152400	49947900	5770	5770	5770	5770	0
327	20231220	152300	49947900	5770	5770	5770	5770	0
328	20231220	152200	49947900	5770	5770	5770	5770	0
329	20231220	152100	49947900	5770	5770	5770	5770	0
330	20231220	152000	49947900	5770	5770	5770	5770	0
331	20231220	151900	49947900	5770	5750	5770	5750	18
332	20231220	151800	49844380	5780	5730	5780	5730	17
333	20231220	151700	49746920	5780	5740	5780	5740	18
334	20231220	151600	49643560	5780	5740	5780	5740	26
335	20231220	151500	49494280	5780	5780	5780	5780	1
336	20231220	151400	49488500	5740	5740	5740	5740	28
337	20231220	151300	49327780	5780	5780	5780	5780	85
338	20231220	151200	48836480	5790	5780	5790	5780	141
339	20231220	151100	48021490	5780	5780	5780	5780	0
340	20231220	151000	48021490	5780	5780	5780	5780	1
341	20231220	150900	48015710	5740	5750	5750	5740	14
342	20231220	150800	47935220	5750	5750	5750	5750	5
343	20231220	150700	47906470	5780	5780	5780	5780	0
344	20231220	150600	47906470	5780	5780	5780	5780	0
345	20231220	150500	47906470	5780	5780	5780	5780	0
346	20231220	150400	47906470	5780	5780	5780	5780	0
347	20231220	150300	47906470	5780	5780	5780	5780	1
348	20231220	150200	47900690	5750	5750	5750	5750	1
349	20231220	150100	47894940	5780	5780	5780	5780	0
350	20231220	150000	47894940	5780	5780	5780	5780	0
351	20231220	145900	47894940	5780	5780	5780	5780	0
352	20231220	145800	47894940	5780	5760	5780	5760	614
353	20231220	145700	44350140	5760	5760	5760	5760	11
354	20231220	145600	44286780	5760	5760	5760	5760	7
355	20231220	145500	44246460	5760	5760	5760	5760	16
356	20231220	145400	44154300	5760	5760	5760	5760	0
357	20231220	145300	44154300	5760	5760	5760	5760	0
358	20231220	145200	44154300	5760	5760	5760	5760	0
359	20231220	145100	44154300	5760	5760	5760	5760	0
360	20231220	145000	44154300	5760	5760	5760	5760	0
361	20231220	144900	44154300	5760	5760	5760	5760	0
362	20231220	144800	44154300	5760	5760	5760	5760	10
363	20231220	144700	44096700	5760	5750	5760	5750	165
364	20231220	144600	43146310	5750	5750	5750	5750	154
365	20231220	144500	42260810	5750	5750	5750	5750	0
366	20231220	144400	42260810	5750	5750	5750	5750	0
367	20231220	144300	42260810	5750	5750	5750	5750	1
368	20231220	144200	42255060	5720	5720	5720	5720	0
369	20231220	144100	42255060	5720	5720	5720	5720	0
370	20231220	144000	42255060	5720	5720	5720	5720	0
371	20231220	143900	42255060	5720	5720	5720	5720	0
372	20231220	143800	42255060	5720	5720	5720	5720	10
373	20231220	143700	42197860	5720	5720	5720	5720	2
374	20231220	143600	42186420	5720	5720	5720	5720	2
375	20231220	143500	42174980	5710	5710	5710	5710	0
376	20231220	143400	42174980	5710	5710	5710	5710	0
377	20231220	143300	42174980	5710	5710	5710	5710	0
378	20231220	143200	42174980	5710	5710	5710	5710	0
379	20231220	143100	42174980	5710	5710	5710	5710	0
380	20231220	143000	42174980	5710	5710	5710	5710	17
381	20231220	142900	42077910	5720	5720	5720	5720	336
382	20231220	142800	40155990	5700	5700	5700	5700	0
383	20231220	142700	40155990	5700	5700	5700	5700	16
384	20231220	142600	40064790	5700	5700	5700	5700	0
385	20231220	142500	40064790	5700	5700	5700	5700	0
386	20231220	142400	40064790	5700	5700	5700	5700	16
387	20231220	142300	39973590	5720	5720	5720	5720	1
388	20231220	142200	39967870	5700	5700	5700	5700	10
389	20231220	142100	39910870	5700	5700	5700	5700	6
390	20231220	142000	39876670	5700	5700	5700	5700	45
391	20231220	141900	39620170	5700	5700	5700	5700	62
392	20231220	141800	39266770	5700	5700	5700	5700	0
393	20231220	141700	39266770	5700	5700	5700	5700	10
394	20231220	141600	39209770	5700	5710	5720	5700	12
395	20231220	141500	39141260	5700	5700	5700	5700	0
396	20231220	141400	39141260	5700	5700	5700	5700	103
397	20231220	141300	38554160	5700	5700	5700	5700	6
398	20231220	141200	38519960	5700	5700	5700	5700	10
399	20231220	141100	38462960	5700	5700	5700	5700	6
400	20231220	141000	38428760	5700	5700	5700	5700	0
401	20231220	140900	38428760	5700	5700	5700	5700	10
402	20231220	140800	38371760	5710	5710	5710	5710	6
403	20231220	140700	38337500	5700	5700	5700	5700	10
404	20231220	140600	38280500	5700	5700	5700	5700	0
405	20231220	140500	38280500	5700	5700	5700	5700	6
406	20231220	140400	38246300	5700	5700	5700	5700	10
407	20231220	140300	38189300	5700	5700	5700	5700	0
408	20231220	140200	38189300	5700	5700	5700	5700	32
409	20231220	140100	38006900	5700	5700	5700	5700	0
410	20231220	140000	38006900	5700	5700	5700	5700	6
411	20231220	135900	37972700	5700	5700	5700	5700	10
412	20231220	135800	37915700	5700	5710	5710	5700	200
413	20231220	135700	36774290	5710	5710	5710	5710	17
414	20231220	135600	36677220	5710	5710	5710	5710	0
415	20231220	135500	36677220	5710	5710	5710	5710	0
416	20231220	135400	36677220	5710	5710	5710	5710	16
417	20231220	135300	36585860	5710	5710	5710	5710	0
418	20231220	135200	36585860	5710	5710	5710	5710	16
419	20231220	135100	36494500	5710	5710	5710	5710	0
420	20231220	135000	36494500	5710	5710	5710	5710	0
421	20231220	134900	36494500	5710	5710	5710	5710	31
422	20231220	134800	36317490	5710	5710	5710	5710	567
423	20231220	134700	33079920	5710	5710	5710	5710	10
424	20231220	134600	33022820	5710	5710	5710	5710	7
425	20231220	134500	32982850	5710	5710	5710	5710	60
426	20231220	134400	32640250	5710	5720	5720	5710	11
427	20231220	134300	32577430	5720	5720	5720	5720	0
428	20231220	134200	32577430	5720	5720	5720	5720	10
429	20231220	134100	32520230	5720	5730	5730	5720	2506
430	20231220	134000	18185520	5730	5730	5730	5730	0
431	20231220	133900	18185520	5730	5730	5730	5730	10
432	20231220	133800	18128220	5730	5730	5730	5730	6
433	20231220	133700	18093840	5730	5730	5730	5730	10
434	20231220	133600	18036540	5730	5730	5730	5730	0
435	20231220	133500	18036540	5730	5730	5730	5730	7
436	20231220	133400	17996430	5730	5730	5730	5730	10
437	20231220	133300	17939130	5730	5760	5760	5730	7
438	20231220	133200	17898990	5730	5730	5730	5730	0
439	20231220	133100	17898990	5730	5760	5760	5730	11
440	20231220	133000	17835930	5730	5730	5730	5730	6
441	20231220	132900	17801550	5730	5730	5730	5730	10
442	20231220	132800	17744250	5730	5730	5730	5730	0
443	20231220	132700	17744250	5730	5730	5730	5730	6
444	20231220	132600	17709870	5730	5760	5760	5730	70
445	20231220	132500	17306970	5730	5730	5730	5730	12
446	20231220	132400	17238210	5730	5730	5730	5730	10
447	20231220	132300	17180910	5730	5730	5730	5730	0
448	20231220	132200	17180910	5730	5730	5730	5730	6
449	20231220	132100	17146530	5730	5730	5730	5730	10
450	20231220	132000	17089230	5720	5720	5720	5720	0
451	20231220	131900	17089230	5720	5720	5720	5720	16
452	20231220	131800	16997710	5770	5740	5770	5740	7
453	20231220	131700	16957470	5720	5720	5720	5720	0
454	20231220	131600	16957470	5720	5720	5720	5720	16
455	20231220	131500	16865950	5720	5720	5720	5720	0
456	20231220	131400	16865950	5720	5720	5720	5720	16
457	20231220	131300	16774430	5720	5720	5720	5720	0
458	20231220	131200	16774430	5720	5720	5720	5720	0
459	20231220	131100	16774430	5720	5720	5720	5720	17
460	20231220	131000	16677190	5740	5740	5740	5740	0
461	20231220	130900	16677190	5740	5720	5740	5720	12
462	20231220	130800	16608510	5720	5720	5720	5720	6
463	20231220	130700	16574190	5720	5720	5720	5720	0
464	20231220	130600	16574190	5720	5720	5720	5720	54
465	20231220	130500	16265310	5740	5740	5740	5740	1
466	20231220	130400	16259570	5720	5740	5740	5720	11
467	20231220	130300	16196630	5720	5720	5720	5720	6
468	20231220	130200	16162310	5740	5740	5740	5740	0
469	20231220	130100	16162310	5740	5740	5740	5740	1
470	20231220	130000	16156570	5730	5730	5730	5730	7
471	20231220	125900	16116460	5730	5730	5730	5730	10
472	20231220	125800	16059160	5730	5730	5730	5730	6
473	20231220	125700	16024780	5730	5730	5730	5730	0
474	20231220	125600	16024780	5730	5730	5730	5730	10
475	20231220	125500	15967480	5730	5730	5730	5730	6
476	20231220	125400	15933100	5770	5730	5770	5730	12
477	20231220	125300	15864280	5730	5730	5730	5730	0
478	20231220	125200	15864280	5730	5740	5770	5730	10
479	20231220	125100	15806910	5730	5730	5730	5730	10
480	20231220	125000	15749610	5730	5730	5730	5730	0
481	20231220	124900	15749610	5730	5730	5730	5730	17
482	20231220	124800	15652200	5730	5730	5730	5730	0
483	20231220	124700	15652200	5730	5730	5730	5730	6
484	20231220	124600	15617820	5730	5730	5730	5730	10
485	20231220	124500	15560520	5730	5730	5730	5730	0
486	20231220	124400	15560520	5730	5740	5740	5730	13
487	20231220	124300	15485960	5740	5740	5740	5740	0
488	20231220	124200	15485960	5740	5740	5740	5740	0
489	20231220	124100	15485960	5740	5740	5740	5740	16
490	20231220	124000	15394120	5740	5740	5740	5740	2
491	20231220	123900	15382640	5740	5740	5740	5740	5
492	20231220	123800	15353940	5740	5750	5750	5740	110
493	20231220	123700	14722020	5750	5750	5750	5750	0
494	20231220	123600	14722020	5750	5750	5750	5750	16
495	20231220	123500	14630020	5760	5760	5760	5760	0
496	20231220	123400	14630020	5760	5760	5760	5760	83
497	20231220	123300	14151940	5760	5760	5760	5760	16
498	20231220	123200	14059780	5760	5760	5760	5760	0
499	20231220	123100	14059780	5760	5760	5760	5760	16
500	20231220	123000	13967620	5760	5760	5760	5760	0
501	20231220	122900	13967620	5760	5760	5760	5760	0
502	20231220	122800	13967620	5760	5790	5790	5760	125
503	20231220	122700	13246110	5770	5770	5770	5770	0
504	20231220	122600	13246110	5770	5770	5770	5770	10
505	20231220	122500	13188410	5790	5790	5790	5770	122
506	20231220	122400	12482150	5770	5770	5770	5770	0
507	20231220	122300	12482150	5770	5770	5770	5770	0
508	20231220	122200	12482150	5770	5770	5770	5770	6
509	20231220	122100	12447530	5770	5770	5770	5770	0
510	20231220	122000	12447530	5770	5770	5770	5770	6
511	20231220	121900	12412910	5770	5770	5770	5770	0
512	20231220	121800	12412910	5770	5770	5770	5770	0
513	20231220	121700	12412910	5770	5770	5770	5770	7
514	20231220	121600	12372520	5780	5780	5780	5780	0
515	20231220	121500	12372520	5780	5780	5780	5780	301
516	20231220	121400	10632740	5780	5780	5780	5780	6
517	20231220	121300	10598060	5780	5780	5780	5780	0
518	20231220	121200	10598060	5780	5780	5780	5780	6
519	20231220	121100	10563380	5780	5780	5780	5780	0
520	20231220	121000	10563380	5780	5780	5780	5780	0
521	20231220	120900	10563380	5780	5780	5780	5780	6
522	20231220	120800	10528700	5780	5780	5780	5780	0
523	20231220	120700	10528700	5780	5780	5780	5780	0
524	20231220	120600	10528700	5780	5780	5780	5780	6
525	20231220	120500	10494020	5780	5780	5780	5780	0
526	20231220	120400	10494020	5780	5780	5780	5780	0
527	20231220	120300	10494020	5780	5780	5780	5780	7
528	20231220	120200	10453560	5780	5780	5780	5780	0
529	20231220	120100	10453560	5780	5780	5780	5780	6
530	20231220	120000	10418880	5780	5780	5780	5780	112
531	20231220	115900	9771520	5780	5780	5780	5780	0
532	20231220	115800	9771520	5780	5780	5780	5780	6
533	20231220	115700	9736840	5780	5780	5780	5780	0
534	20231220	115600	9736840	5780	5780	5780	5780	0
535	20231220	115500	9736840	5780	5780	5780	5780	6
536	20231220	115400	9702160	5780	5780	5780	5780	0
537	20231220	115300	9702160	5780	5780	5780	5780	7
538	20231220	115200	9661700	5780	5780	5780	5780	113
539	20231220	115100	9008560	5780	5780	5780	5780	1
540	20231220	115000	9002780	5770	5770	5770	5770	6
541	20231220	114900	8968160	5770	5770	5770	5770	0
542	20231220	114800	8968160	5770	5770	5770	5770	0
543	20231220	114700	8968160	5770	5770	5770	5770	6
544	20231220	114600	8933540	5770	5770	5770	5770	0
545	20231220	114500	8933540	5770	5770	5770	5770	6
546	20231220	114400	8898920	5770	5770	5770	5770	0
547	20231220	114300	8898920	5770	5770	5770	5770	10
548	20231220	114200	8841220	5770	5770	5770	5770	17
549	20231220	114100	8743130	5770	5770	5770	5770	0
550	20231220	114000	8743130	5770	5770	5770	5770	0
551	20231220	113900	8743130	5770	5770	5770	5770	6
552	20231220	113800	8708510	5770	5770	5770	5770	0
553	20231220	113700	8708510	5770	5770	5770	5770	8
554	20231220	113600	8662350	5770	5770	5770	5770	6
555	20231220	113500	8627730	5770	5770	5770	5770	0
556	20231220	113400	8627730	5770	5770	5770	5770	6
557	20231220	113300	8593110	5770	5770	5770	5770	0
558	20231220	113200	8593110	5770	5770	5770	5770	0
559	20231220	113100	8593110	5770	5770	5770	5770	7
560	20231220	113000	8552720	5780	5780	5780	5780	0
561	20231220	112900	8552720	5780	5780	5780	5780	1
562	20231220	112800	8546940	5770	5770	5770	5770	6
563	20231220	112700	8512320	5770	5770	5770	5770	0
564	20231220	112600	8512320	5770	5770	5770	5770	6
565	20231220	112500	8477700	5770	5770	5770	5770	1
566	20231220	112400	8471930	5770	5770	5770	5770	0
567	20231220	112300	8471930	5770	5770	5770	5770	6
568	20231220	112200	8437310	5770	5770	5770	5770	0
569	20231220	112100	8437310	5770	5770	5770	5770	0
570	20231220	112000	8437310	5770	5770	5770	5770	7
571	20231220	111900	8396920	5770	5770	5770	5770	0
572	20231220	111800	8396920	5770	5770	5770	5770	0
573	20231220	111700	8396920	5770	5770	5770	5770	6
574	20231220	111600	8362300	5780	5780	5780	5780	1
575	20231220	111500	8356520	5770	5770	5770	5770	6
576	20231220	111400	8321900	5780	5780	5780	5780	49
577	20231220	111300	8038680	5780	5780	5780	5780	0
578	20231220	111200	8038680	5780	5780	5780	5780	6
579	20231220	111100	8004000	5780	5780	5780	5780	0
580	20231220	111000	8004000	5780	5780	5780	5780	0
581	20231220	110900	8004000	5780	5780	5780	5780	7
582	20231220	110800	7963540	5780	5780	5780	5780	0
583	20231220	110700	7963540	5780	5780	5780	5780	6
584	20231220	110600	7928860	5780	5780	5780	5780	0
585	20231220	110500	7928860	5780	5780	5780	5780	0
586	20231220	110400	7928860	5780	5780	5780	5780	6
587	20231220	110300	7894180	5790	5790	5790	5790	1
588	20231220	110200	7888390	5780	5780	5780	5780	0
589	20231220	110100	7888390	5780	5780	5780	5780	6
590	20231220	110000	7853710	5780	5780	5780	5780	0
591	20231220	105900	7853710	5780	5770	5780	5770	17
592	20231220	105800	7755510	5770	5770	5770	5770	0
593	20231220	105700	7755510	5770	5770	5770	5770	0
594	20231220	105600	7755510	5770	5770	5770	5770	7
595	20231220	105500	7715120	5780	5780	5780	5780	100
596	20231220	105400	7137120	5780	5780	5780	5780	0
597	20231220	105300	7137120	5780	5780	5780	5780	0
598	20231220	105200	7137120	5780	5780	5780	5780	0
599	20231220	105100	7137120	5780	5780	5780	5780	0
600	20231220	105000	7137120	5780	5780	5780	5780	0
601	20231220	104900	7137120	5780	5780	5780	5780	0
602	20231220	104800	7137120	5780	5780	5780	5780	0
603	20231220	104700	7137120	5780	5780	5780	5780	1
604	20231220	104600	7131340	5770	5770	5770	5770	0
605	20231220	104500	7131340	5770	5770	5770	5770	0
606	20231220	104400	7131340	5770	5770	5770	5770	0
607	20231220	104300	7131340	5770	5770	5770	5770	48
608	20231220	104200	6854380	5760	5770	5770	5760	54
609	20231220	104100	6542810	5780	5780	5780	5780	0
610	20231220	104000	6542810	5780	5780	5780	5780	0
611	20231220	103900	6542810	5780	5780	5780	5780	0
612	20231220	103800	6542810	5780	5780	5780	5780	0
613	20231220	103700	6542810	5780	5780	5780	5780	0
614	20231220	103600	6542810	5780	5780	5780	5780	0
615	20231220	103500	6542810	5780	5780	5780	5780	0
616	20231220	103400	6542810	5780	5780	5780	5780	0
617	20231220	103300	6542810	5780	5780	5780	5780	0
618	20231220	103200	6542810	5780	5780	5780	5780	0
619	20231220	103100	6542810	5780	5780	5780	5780	0
620	20231220	103000	6542810	5780	5780	5780	5780	0
621	20231220	102900	6542810	5780	5770	5780	5770	401
622	20231220	102800	4227350	5760	5760	5760	5760	0
623	20231220	102700	4227350	5760	5760	5760	5760	0
624	20231220	102600	4227350	5760	5760	5760	5760	15
625	20231220	102500	4140950	5770	5770	5770	5770	52
626	20231220	102400	3840910	5780	5770	5780	5770	22
627	20231220	102300	3713960	5770	5770	5770	5770	27
628	20231220	102200	3558170	5770	5770	5770	5770	100
629	20231220	102100	2981170	5770	5770	5770	5770	0
630	20231220	102000	2981170	5770	5770	5770	5770	0
631	20231220	101900	2981170	5770	5770	5770	5770	0
632	20231220	101800	2981170	5770	5770	5770	5770	2
633	20231220	101700	2969630	5770	5770	5770	5770	0
634	20231220	101600	2969630	5770	5770	5770	5770	1
635	20231220	101500	2963860	5760	5760	5760	5760	0
636	20231220	101400	2963860	5760	5760	5760	5760	0
637	20231220	101300	2963860	5760	5760	5760	5760	0
638	20231220	101200	2963860	5760	5760	5760	5760	0
639	20231220	101100	2963860	5760	5760	5760	5760	0
640	20231220	101000	2963860	5760	5760	5760	5760	4
641	20231220	100900	2940820	5760	5760	5760	5760	16
642	20231220	100800	2848660	5760	5760	5760	5760	0
643	20231220	100700	2848660	5760	5760	5760	5760	0
644	20231220	100600	2848660	5760	5760	5760	5760	1
645	20231220	100500	2842900	5770	5770	5770	5770	0
646	20231220	100400	2842900	5770	5770	5770	5770	0
647	20231220	100300	2842900	5770	5770	5770	5770	1
648	20231220	100200	2837130	5750	5750	5750	5750	0
649	20231220	100100	2837130	5750	5750	5750	5750	3
650	20231220	100000	2819880	5750	5750	5750	5750	0
651	20231220	095900	2819880	5750	5750	5750	5750	0
652	20231220	095800	2819880	5750	5750	5750	5750	0
653	20231220	095700	2819880	5750	5750	5750	5750	0
654	20231220	095600	2819880	5750	5750	5750	5750	10
655	20231220	095500	2762380	5750	5750	5750	5750	0
656	20231220	095400	2762380	5750	5750	5750	5750	1
657	20231220	095300	2756630	5720	5720	5720	5720	0
658	20231220	095200	2756630	5720	5720	5720	5720	0
659	20231220	095100	2756630	5720	5720	5720	5720	0
660	20231220	095000	2756630	5720	5720	5720	5720	0
661	20231220	094900	2756630	5720	5720	5720	5720	0
662	20231220	094800	2756630	5720	5720	5720	5720	0
663	20231220	094700	2756630	5720	5740	5740	5720	17
664	20231220	094600	2659280	5750	5750	5750	5750	0
665	20231220	094500	2659280	5750	5750	5750	5750	0
666	20231220	094400	2659280	5750	5750	5750	5750	0
667	20231220	094300	2659280	5750	5750	5750	5750	0
668	20231220	094200	2659280	5750	5750	5750	5750	0
669	20231220	094100	2659280	5750	5750	5750	5750	0
670	20231220	094000	2659280	5750	5750	5750	5750	0
671	20231220	093900	2659280	5750	5750	5750	5750	1
672	20231220	093800	2653530	5750	5750	5750	5750	1
673	20231220	093700	2647780	5730	5730	5730	5730	0
674	20231220	093600	2647780	5730	5730	5730	5730	0
675	20231220	093500	2647780	5730	5730	5730	5730	0
676	20231220	093400	2647780	5730	5730	5730	5730	0
677	20231220	093300	2647780	5730	5730	5730	5730	241
678	20231220	093200	1266850	5730	5730	5730	5730	18
679	20231220	093100	1163710	5730	5730	5730	5730	0
680	20231220	093000	1163710	5730	5730	5730	5730	0
681	20231220	092900	1163710	5730	5730	5730	5730	0
682	20231220	092800	1163710	5730	5730	5730	5730	1
683	20231220	092700	1157980	5720	5720	5720	5720	0
684	20231220	092600	1157980	5720	5720	5720	5720	0
685	20231220	092500	1157980	5720	5720	5720	5720	0
686	20231220	092400	1157980	5720	5720	5720	5720	0
687	20231220	092300	1157980	5720	5720	5720	5720	0
688	20231220	092200	1157980	5720	5720	5720	5720	0
689	20231220	092100	1157980	5720	5720	5720	5720	0
690	20231220	092000	1157980	5720	5720	5720	5720	8
691	20231220	091900	1112220	5730	5730	5730	5730	0
692	20231220	091800	1112220	5730	5730	5730	5730	0
693	20231220	091700	1112220	5730	5730	5730	5730	0
694	20231220	091600	1112220	5730	5730	5730	5730	4
695	20231220	091500	1089300	5730	5730	5730	5730	0
696	20231220	091400	1089300	5730	5730	5730	5730	0
697	20231220	091300	1089300	5730	5730	5730	5730	3
698	20231220	091200	1072110	5720	5720	5720	5720	50
699	20231220	091100	786110	5730	5730	5730	5730	0
700	20231220	091000	786110	5730	5730	5730	5730	0
701	20231220	090900	786110	5730	5730	5730	5730	0
702	20231220	090800	786110	5730	5730	5730	5730	0
703	20231220	090700	786110	5730	5730	5730	5730	0
704	20231220	090600	786110	5730	5730	5730	5730	0
705	20231220	090500	786110	5730	5730	5730	5730	0
706	20231220	090400	786110	5730	5730	5730	5730	0
707	20231220	090300	786110	5730	5730	5730	5730	0
708	20231220	090200	786110	5730	5730	5730	5730	0
709	20231220	090100	786110	5730	5730	5730	5730	27
710	20231220	090000	631400	5740	5740	5740	5740	110